| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 17.84 | 18.4 | 17.55 | 18.28 | 18.28 | +0.56 (+3.16%) | 36,764,121 |
| 31 May 2021 | CNY | 17.7 | 17.84 | 17.19 | 17.72 | 17.72 | -0.15 (-0.84%) | 40,058,190 |
| 28 May 2021 | CNY | 18.37 | 18.55 | 17.78 | 17.87 | 17.87 | -0.39 (-2.14%) | 31,374,247 |
| 27 May 2021 | CNY | 18.4 | 18.55 | 18.13 | 18.26 | 18.26 | -0.17 (-0.92%) | 26,608,387 |
| 26 May 2021 | CNY | 18.46 | 18.71 | 17.9 | 18.43 | 18.43 | -0.03 (-0.16%) | 28,615,297 |
| 25 May 2021 | CNY | 18.14 | 18.55 | 18.04 | 18.46 | 18.46 | +0.27 (+1.48%) | 29,028,845 |
| 24 May 2021 | CNY | 18.04 | 18.25 | 17.75 | 18.19 | 18.19 | +0.05 (+0.28%) | 19,707,989 |
| 21 May 2021 | CNY | 18.44 | 18.59 | 18.1 | 18.14 | 18.14 | -0.23 (-1.25%) | 18,486,032 |
| 20 May 2021 | CNY | 19 | 19.13 | 18.17 | 18.37 | 18.37 | -0.7 (-3.67%) | 39,442,286 |
| 19 May 2021 | CNY | 19.22 | 19.26 | 18.83 | 19.07 | 19.07 | -0.1 (-0.52%) | 15,646,189 |
| 18 May 2021 | CNY | 18.62 | 19.22 | 18.32 | 19.17 | 19.17 | +0.67 (+3.62%) | 20,930,584 |
| 17 May 2021 | CNY | 18.66 | 18.66 | 18.11 | 18.5 | 18.5 | -0.39 (-2.06%) | 40,949,867 |
| 14 May 2021 | CNY | 18.61 | 19.04 | 18.57 | 18.89 | 18.89 | +0.29 (+1.56%) | 15,411,732 |
| 13 May 2021 | CNY | 18.68 | 19 | 18.53 | 18.6 | 18.6 | -0.3 (-1.59%) | 14,470,741 |
| 12 May 2021 | CNY | 19.45 | 19.62 | 18.86 | 18.9 | 18.9 | -0.68 (-3.47%) | 26,094,890 |
| 11 May 2021 | CNY | 19.61 | 19.72 | 19.18 | 19.58 | 19.58 | -0.22 (-1.11%) | 13,901,390 |
| 10 May 2021 | CNY | 19.42 | 20.21 | 19.35 | 19.8 | 19.8 | +0.35 (+1.80%) | 23,272,598 |
| 7 May 2021 | CNY | 20.42 | 20.62 | 19.39 | 19.45 | 19.45 | -1.11 (-5.40%) | 33,004,723 |
| 6 May 2021 | CNY | 21.6 | 21.63 | 20.12 | 20.56 | 20.56 | -1.17 (-5.38%) | 34,531,761 |
| 30 Apr 2021 | CNY | 21.87 | 22.18 | 21.29 | 21.73 | 21.73 | -0.26 (-1.18%) | 35,108,440 |
| 29 Apr 2021 | CNY | 21.83 | 22.25 | 21.45 | 21.99 | 21.99 | +0.19 (+0.87%) | 24,313,906 |
| 28 Apr 2021 | CNY | 21.37 | 21.88 | 20.94 | 21.8 | 21.8 | +0.32 (+1.49%) | 23,977,638 |
| 27 Apr 2021 | CNY | 21.74 | 21.85 | 21.05 | 21.48 | 21.48 | -0.16 (-0.74%) | 18,512,469 |
| 26 Apr 2021 | CNY | 20.88 | 22.13 | 20.82 | 21.64 | 21.64 | +0.69 (+3.29%) | 48,155,858 |
| 23 Apr 2021 | CNY | 21.51 | 21.97 | 20.38 | 20.95 | 20.95 | -0.88 (-4.03%) | 41,246,271 |
| 22 Apr 2021 | CNY | 21.85 | 22 | 21.14 | 21.83 | 21.83 | +0.02 (+0.09%) | 27,101,524 |
| 21 Apr 2021 | CNY | 20.73 | 21.89 | 20.69 | 21.81 | 21.81 | +0.95 (+4.55%) | 33,130,467 |
| 20 Apr 2021 | CNY | 20.59 | 21.15 | 20.33 | 20.86 | 20.86 | +0.11 (+0.53%) | 22,825,827 |
| 19 Apr 2021 | CNY | 20.41 | 20.99 | 19.95 | 20.75 | 20.75 | +0.67 (+3.34%) | 30,697,961 |
| 16 Apr 2021 | CNY | 20.1 | 20.36 | 19.9 | 20.08 | 20.08 | -0.04 (-0.20%) | 19,941,734 |
