| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 25.3231 | 27.6308 | 24.7923 | 27.0692 | 27.0692 | +2.838 (+11.71%) | 60,361,217 |
| 31 May 2021 | CNY | 23.4692 | 24.4846 | 23.3692 | 24.2308 | 24.2308 | +1.177 (+5.10%) | 34,868,353 |
| 28 May 2021 | CNY | 23.4 | 23.4462 | 22.9769 | 23.0539 | 23.0539 | -0.477 (-2.03%) | 26,920,986 |
| 27 May 2021 | CNY | 21.9231 | 24.3692 | 21.9231 | 23.5308 | 23.5308 | +2.054 (+9.56%) | 46,275,577 |
| 26 May 2021 | CNY | 21.6539 | 21.8231 | 21.4692 | 21.4769 | 21.4769 | -0.185 (-0.85%) | 7,756,928 |
| 25 May 2021 | CNY | 21.4231 | 21.7462 | 21.2615 | 21.6615 | 21.6615 | +0.315 (+1.48%) | 10,584,636 |
| 24 May 2021 | CNY | 20.7692 | 21.4077 | 20.7692 | 21.3462 | 21.3462 | +0.577 (+2.78%) | 8,189,214 |
| 21 May 2021 | CNY | 21.3769 | 21.4385 | 20.7692 | 20.7692 | 20.7692 | -0.454 (-2.14%) | 6,221,003 |
| 20 May 2021 | CNY | 21.5385 | 21.6154 | 21.1231 | 21.2231 | 21.2231 | -0.4 (-1.85%) | 7,462,380 |
| 19 May 2021 | CNY | 21.6 | 21.9385 | 21.4692 | 21.6231 | 21.6231 | -0.038 (-0.18%) | 8,525,943 |
| 18 May 2021 | CNY | 21.9846 | 21.9846 | 21.4923 | 21.6615 | 21.6615 | -0.339 (-1.54%) | 8,554,817 |
| 17 May 2021 | CNY | 21.3846 | 22.3 | 21.2308 | 22 | 22 | +0.615 (+2.88%) | 16,551,414 |
| 14 May 2021 | CNY | 21.5231 | 21.6923 | 21.2692 | 21.3846 | 21.3846 | +0.262 (+1.24%) | 8,835,715 |
| 13 May 2021 | CNY | 20.9385 | 21.6 | 20.8692 | 21.1231 | 21.1231 | -0.185 (-0.87%) | 9,588,270 |
| 12 May 2021 | CNY | 20.4846 | 21.8385 | 20.4846 | 21.3077 | 21.3077 | +1.208 (+6.01%) | 15,303,674 |
| 11 May 2021 | CNY | 19.9769 | 20.3692 | 19.9077 | 20.1 | 20.1 | +0.139 (+0.69%) | 5,146,875 |
| 10 May 2021 | CNY | 21.1539 | 21.2692 | 19.8 | 19.9615 | 19.9615 | -1.146 (-5.43%) | 11,526,388 |
| 7 May 2021 | CNY | 21.2846 | 21.5154 | 21.0077 | 21.1077 | 21.1077 | -0.169 (-0.80%) | 5,418,071 |
| 6 May 2021 | CNY | 21.1769 | 21.6154 | 21.0769 | 21.2769 | 21.2769 | +0.069 (+0.33%) | 4,972,843 |
| 30 Apr 2021 | CNY | 21.4615 | 21.5385 | 21.1615 | 21.2077 | 21.2077 | -0.369 (-1.71%) | 6,278,320 |
| 29 Apr 2021 | CNY | 21.3846 | 22.0923 | 21.3462 | 21.5769 | 21.5769 | +0.208 (+0.97%) | 8,322,947 |
| 28 Apr 2021 | CNY | 21.1769 | 21.5308 | 20.9769 | 21.3692 | 21.3692 | +0.177 (+0.83%) | 5,488,358 |
| 27 Apr 2021 | CNY | 22.1462 | 22.2615 | 21.1846 | 21.1923 | 21.1923 | -1.054 (-4.74%) | 11,953,236 |
| 26 Apr 2021 | CNY | 22.2308 | 22.6077 | 22.2154 | 22.2462 | 22.2462 | 0.0 (0.0%) | 7,025,609 |
| 23 Apr 2021 | CNY | 22.5385 | 22.6539 | 22.2385 | 22.2462 | 22.2462 | -0.385 (-1.70%) | 7,233,094 |
| 22 Apr 2021 | CNY | 22.5615 | 23 | 22.5385 | 22.6308 | 22.6308 | +0.069 (+0.31%) | 9,083,516 |
| 21 Apr 2021 | CNY | 22.3 | 22.5846 | 22.2308 | 22.5615 | 22.5615 | +0.154 (+0.69%) | 5,226,507 |
| 20 Apr 2021 | CNY | 22.6923 | 22.7385 | 22.3923 | 22.4077 | 22.4077 | -0.408 (-1.79%) | 6,643,886 |
| 19 Apr 2021 | CNY | 22.4539 | 22.8231 | 22.3615 | 22.8154 | 22.8154 | +0.469 (+2.10%) | 8,716,332 |
| 16 Apr 2021 | CNY | 22.2846 | 22.4077 | 22.0385 | 22.3462 | 22.3462 | +0.123 (+0.55%) | 4,973,451 |
