| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 16.3 | 17.07 | 16.18 | 17.02 | 17.02 | +0.83 (+5.13%) | 7,979,016 |
| 28 May 2021 | CNY | 16.39 | 16.42 | 16.08 | 16.19 | 16.19 | -0.28 (-1.70%) | 5,755,273 |
| 27 May 2021 | CNY | 15.55 | 16.58 | 15.5 | 16.47 | 16.47 | +0.82 (+5.24%) | 9,783,686 |
| 26 May 2021 | CNY | 15.3 | 15.68 | 15.05 | 15.65 | 15.65 | +0.3 (+1.95%) | 3,995,856 |
| 25 May 2021 | CNY | 15.16 | 15.6 | 15.16 | 15.35 | 15.35 | +0.23 (+1.52%) | 2,805,530 |
| 24 May 2021 | CNY | 15.1 | 15.28 | 14.75 | 15.12 | 15.12 | +0.09 (+0.60%) | 2,629,636 |
| 21 May 2021 | CNY | 15.49 | 15.56 | 15.01 | 15.03 | 15.03 | -0.39 (-2.53%) | 2,510,932 |
| 20 May 2021 | CNY | 15.19 | 15.5 | 15.06 | 15.42 | 15.42 | +0.13 (+0.85%) | 3,019,691 |
| 19 May 2021 | CNY | 15.63 | 15.64 | 15.15 | 15.29 | 15.29 | -0.29 (-1.86%) | 3,569,906 |
| 18 May 2021 | CNY | 15.8 | 16.28 | 15.4 | 15.58 | 15.58 | -0.22 (-1.39%) | 4,330,701 |
| 17 May 2021 | CNY | 15.44 | 16.6 | 15.3 | 15.8 | 15.8 | +0.3 (+1.94%) | 6,869,117 |
| 14 May 2021 | CNY | 15.28 | 15.56 | 15.01 | 15.5 | 15.5 | +0.23 (+1.51%) | 4,439,022 |
| 13 May 2021 | CNY | 14.8 | 15.49 | 14.72 | 15.27 | 15.27 | +0.37 (+2.48%) | 4,771,217 |
| 12 May 2021 | CNY | 14.71 | 15.12 | 14.7 | 14.9 | 14.9 | +0.15 (+1.02%) | 3,720,648 |
| 11 May 2021 | CNY | 14.96 | 15.05 | 14.54 | 14.75 | 14.75 | -0.33 (-2.19%) | 3,582,398 |
| 10 May 2021 | CNY | 15.26 | 15.3 | 14.79 | 15.08 | 15.08 | -0.19 (-1.24%) | 4,183,154 |
| 7 May 2021 | CNY | 15.88 | 15.89 | 15.25 | 15.27 | 15.27 | -0.48 (-3.05%) | 6,262,657 |
| 6 May 2021 | CNY | 15.18 | 15.87 | 14.87 | 15.75 | 15.75 | +0.55 (+3.62%) | 6,777,699 |
| 30 Apr 2021 | CNY | 15.06 | 15.46 | 14.81 | 15.2 | 15.2 | +0.05 (+0.33%) | 5,969,620 |
| 29 Apr 2021 | CNY | 14.41 | 15.19 | 14.27 | 15.15 | 15.15 | +0.6 (+4.12%) | 7,148,973 |
| 28 Apr 2021 | CNY | 14.13 | 14.69 | 14.04 | 14.55 | 14.55 | +0.44 (+3.12%) | 5,162,070 |
| 27 Apr 2021 | CNY | 15 | 15.2 | 14.06 | 14.11 | 14.11 | -0.39 (-2.69%) | 5,853,288 |
| 26 Apr 2021 | CNY | 13.93 | 14.53 | 13.93 | 14.5 | 14.5 | +0.42 (+2.98%) | 4,179,718 |
| 23 Apr 2021 | CNY | 14.26 | 14.28 | 14 | 14.08 | 14.08 | -0.16 (-1.12%) | 1,988,993 |
| 22 Apr 2021 | CNY | 14.08 | 14.59 | 14.08 | 14.24 | 14.24 | +0.16 (+1.14%) | 3,300,330 |
| 21 Apr 2021 | CNY | 14.08 | 14.25 | 13.97 | 14.08 | 14.08 | -0.08 (-0.56%) | 1,888,415 |
| 20 Apr 2021 | CNY | 14.28 | 14.32 | 14.08 | 14.16 | 14.16 | -0.15 (-1.05%) | 2,462,732 |
| 19 Apr 2021 | CNY | 13.96 | 14.33 | 13.95 | 14.31 | 14.31 | +0.36 (+2.58%) | 3,660,058 |
| 16 Apr 2021 | CNY | 13.78 | 14.03 | 13.76 | 13.95 | 13.95 | +0.09 (+0.65%) | 2,336,100 |
| 15 Apr 2021 | CNY | 13.98 | 13.98 | 13.71 | 13.86 | 13.86 | +0.04 (+0.29%) | 2,355,176 |
