| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 17.6 | 17.88 | 17.4 | 17.77 | 17.77 | +0.29 (+1.66%) | 3,850,944 |
| 31 May 2021 | CNY | 17.8 | 17.8 | 17.27 | 17.48 | 17.48 | -0.01 (-0.06%) | 3,491,998 |
| 28 May 2021 | CNY | 17.81 | 18.01 | 17.44 | 17.49 | 17.49 | -0.28 (-1.58%) | 2,835,569 |
| 27 May 2021 | CNY | 18.08 | 18.14 | 17.63 | 17.77 | 17.77 | -0.3 (-1.66%) | 3,447,012 |
| 26 May 2021 | CNY | 17.84 | 18.29 | 17.75 | 18.07 | 18.07 | +0.15 (+0.84%) | 3,779,204 |
| 25 May 2021 | CNY | 17.4 | 18.1 | 17.36 | 17.92 | 17.92 | +0.52 (+2.99%) | 5,272,471 |
| 24 May 2021 | CNY | 17.77 | 17.77 | 17.34 | 17.4 | 17.4 | -0.37 (-2.08%) | 4,197,673 |
| 21 May 2021 | CNY | 17.97 | 18.26 | 17.76 | 17.77 | 17.77 | -0.37 (-2.04%) | 3,761,983 |
| 20 May 2021 | CNY | 17.59 | 18.35 | 17.46 | 18.14 | 18.14 | +0.26 (+1.45%) | 6,316,300 |
| 19 May 2021 | CNY | 17.6 | 18.15 | 17.2 | 17.88 | 17.88 | +0.2 (+1.13%) | 6,853,794 |
| 18 May 2021 | CNY | 16.86 | 17.8 | 16.53 | 17.68 | 17.68 | +0.46 (+2.67%) | 10,083,197 |
| 17 May 2021 | CNY | 16.99 | 19.4 | 16.67 | 17.22 | 17.22 | +0.91 (+5.58%) | 12,867,924 |
| 14 May 2021 | CNY | 16.1 | 16.73 | 16.1 | 16.31 | 16.31 | +0.21 (+1.30%) | 3,524,097 |
| 13 May 2021 | CNY | 16.28 | 16.59 | 16 | 16.1 | 16.1 | -0.4 (-2.42%) | 2,270,871 |
| 12 May 2021 | CNY | 16.32 | 16.72 | 15.64 | 16.5 | 16.5 | -0.01 (-0.06%) | 4,306,096 |
| 11 May 2021 | CNY | 17.3 | 17.31 | 15.6 | 16.51 | 16.51 | -0.74 (-4.29%) | 7,530,185 |
| 10 May 2021 | CNY | 17.19 | 17.74 | 17 | 17.25 | 17.25 | +0.16 (+0.94%) | 4,683,699 |
| 7 May 2021 | CNY | 17.31 | 17.66 | 17.05 | 17.09 | 17.09 | -0.4 (-2.29%) | 3,704,825 |
| 6 May 2021 | CNY | 16.69 | 17.6 | 16.69 | 17.49 | 17.49 | +0.81 (+4.86%) | 5,823,454 |
| 30 Apr 2021 | CNY | 17.12 | 17.49 | 16.63 | 16.68 | 16.68 | -0.54 (-3.14%) | 3,369,107 |
| 29 Apr 2021 | CNY | 17.64 | 17.77 | 17.2 | 17.22 | 17.22 | -0.67 (-3.75%) | 3,340,151 |
| 28 Apr 2021 | CNY | 17.5 | 17.89 | 17.32 | 17.89 | 17.89 | +0.51 (+2.93%) | 3,639,450 |
| 27 Apr 2021 | CNY | 16.94 | 17.55 | 16.94 | 17.38 | 17.38 | +0.47 (+2.78%) | 4,671,508 |
| 26 Apr 2021 | CNY | 16.81 | 17.58 | 16.81 | 16.91 | 16.91 | -0.11 (-0.65%) | 3,292,294 |
| 23 Apr 2021 | CNY | 17.39 | 17.65 | 16.88 | 17.02 | 17.02 | -0.4 (-2.30%) | 3,457,650 |
| 22 Apr 2021 | CNY | 17.2 | 17.54 | 17.19 | 17.42 | 17.42 | +0.13 (+0.75%) | 2,707,876 |
| 21 Apr 2021 | CNY | 17.01 | 17.5 | 16.8 | 17.29 | 17.29 | +0.14 (+0.82%) | 3,970,536 |
| 20 Apr 2021 | CNY | 16.92 | 17.55 | 16.92 | 17.15 | 17.15 | +0.1 (+0.59%) | 4,047,798 |
| 19 Apr 2021 | CNY | 16.71 | 17.63 | 16.52 | 17.05 | 17.05 | +0.27 (+1.61%) | 5,257,173 |
| 16 Apr 2021 | CNY | 17.23 | 17.26 | 16.61 | 16.78 | 16.78 | -0.25 (-1.47%) | 3,923,387 |
