| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 16.88 | 17.77 | 16.83 | 17.58 | 17.58 | +0.57 (+3.35%) | 8,486,809 |
| 28 May 2021 | CNY | 17.7 | 17.7 | 16.99 | 17.01 | 17.01 | -0.82 (-4.60%) | 8,189,972 |
| 27 May 2021 | CNY | 17.55 | 17.93 | 17.34 | 17.83 | 17.83 | +0.35 (+2.00%) | 4,398,347 |
| 26 May 2021 | CNY | 17.89 | 17.93 | 17.34 | 17.48 | 17.48 | -0.27 (-1.52%) | 3,767,940 |
| 25 May 2021 | CNY | 17.32 | 17.83 | 17.32 | 17.75 | 17.75 | +0.38 (+2.19%) | 4,092,340 |
| 24 May 2021 | CNY | 17.4 | 17.63 | 17.11 | 17.37 | 17.37 | -0.11 (-0.63%) | 2,616,714 |
| 21 May 2021 | CNY | 17.96 | 17.98 | 17.39 | 17.48 | 17.48 | -0.12 (-0.68%) | 3,035,800 |
| 20 May 2021 | CNY | 17.79 | 17.89 | 17.41 | 17.6 | 17.6 | -0.19 (-1.07%) | 3,257,135 |
| 19 May 2021 | CNY | 17.8 | 18.02 | 17.51 | 17.79 | 17.79 | -0.17 (-0.95%) | 4,019,002 |
| 18 May 2021 | CNY | 17.9 | 18.06 | 17.51 | 17.96 | 17.96 | +0.02 (+0.11%) | 5,076,149 |
| 17 May 2021 | CNY | 16.98 | 18.08 | 16.85 | 17.94 | 17.94 | +0.93 (+5.47%) | 9,115,953 |
| 14 May 2021 | CNY | 16.47 | 17.12 | 16.3 | 17.01 | 17.01 | +0.82 (+5.06%) | 8,953,200 |
| 13 May 2021 | CNY | 16.33 | 16.35 | 15.85 | 16.19 | 16.19 | -0.36 (-2.18%) | 11,488,335 |
| 12 May 2021 | CNY | 16.59 | 16.76 | 16.24 | 16.55 | 16.55 | -0.15 (-0.90%) | 6,089,600 |
| 11 May 2021 | CNY | 17.01 | 17.09 | 16.42 | 16.7 | 16.7 | -0.51 (-2.96%) | 8,228,568 |
| 10 May 2021 | CNY | 18.01 | 18.1 | 17.05 | 17.21 | 17.21 | -0.98 (-5.39%) | 12,496,965 |
| 7 May 2021 | CNY | 19.43 | 19.6 | 17.17 | 18.19 | 18.19 | -1.25 (-6.43%) | 22,221,780 |
| 6 May 2021 | CNY | 18.8 | 19.65 | 18.71 | 19.44 | 19.44 | +0.39 (+2.05%) | 9,354,940 |
| 30 Apr 2021 | CNY | 19.09 | 19.28 | 18.75 | 19.05 | 19.05 | +0.14 (+0.74%) | 10,308,838 |
| 29 Apr 2021 | CNY | 19.07 | 19.4 | 18.83 | 18.91 | 18.91 | -0.42 (-2.17%) | 7,236,340 |
| 28 Apr 2021 | CNY | 19.37 | 20.08 | 19.16 | 19.33 | 19.33 | +0.28 (+1.47%) | 9,513,493 |
| 27 Apr 2021 | CNY | 19.98 | 20.08 | 18.92 | 19.05 | 19.05 | -0.99 (-4.94%) | 14,938,192 |
| 26 Apr 2021 | CNY | 19.71 | 20.34 | 19.49 | 20.04 | 20.04 | +0.28 (+1.42%) | 9,215,980 |
| 23 Apr 2021 | CNY | 19.4 | 19.89 | 19.22 | 19.76 | 19.76 | +0.25 (+1.28%) | 6,423,540 |
| 22 Apr 2021 | CNY | 19.29 | 20.05 | 19.19 | 19.51 | 19.51 | +0.01 (+0.05%) | 6,183,243 |
| 21 Apr 2021 | CNY | 19.11 | 19.7 | 18.9 | 19.5 | 19.5 | +0.15 (+0.78%) | 6,176,983 |
| 20 Apr 2021 | CNY | 19.27 | 19.66 | 18.99 | 19.35 | 19.35 | -0.15 (-0.77%) | 8,132,700 |
| 19 Apr 2021 | CNY | 18.2 | 19.75 | 17.94 | 19.5 | 19.5 | +1.21 (+6.62%) | 11,671,050 |
| 16 Apr 2021 | CNY | 18.48 | 18.67 | 18 | 18.29 | 18.29 | -0.29 (-1.56%) | 7,396,628 |
| 15 Apr 2021 | CNY | 19.01 | 19.01 | 17.84 | 18.58 | 18.58 | -0.52 (-2.72%) | 12,229,671 |
