| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 18.72 | 19.13 | 18.54 | 19.11 | 19.11 | +0.46 (+2.47%) | 16,927,007 |
| 28 May 2021 | CNY | 18.9 | 19.08 | 18.55 | 18.65 | 18.65 | -0.25 (-1.32%) | 14,809,378 |
| 27 May 2021 | CNY | 18.8 | 19.09 | 18.72 | 18.9 | 18.9 | 0.0 (0.0%) | 15,525,093 |
| 26 May 2021 | CNY | 18.35 | 19.3 | 18.32 | 18.9 | 18.9 | +0.66 (+3.62%) | 30,966,645 |
| 25 May 2021 | CNY | 18 | 18.26 | 17.91 | 18.24 | 18.24 | +0.23 (+1.28%) | 15,056,997 |
| 24 May 2021 | CNY | 18 | 18.13 | 17.79 | 18.01 | 18.01 | 0.0 (0.0%) | 13,433,042 |
| 21 May 2021 | CNY | 18.2 | 18.53 | 18 | 18.01 | 18.01 | -0.22 (-1.21%) | 13,876,110 |
| 20 May 2021 | CNY | 18.18 | 18.33 | 17.83 | 18.23 | 18.23 | +0.01 (+0.05%) | 16,020,382 |
| 19 May 2021 | CNY | 18.45 | 18.45 | 18.2 | 18.22 | 18.22 | -0.23 (-1.25%) | 10,038,823 |
| 18 May 2021 | CNY | 18.17 | 18.57 | 17.9 | 18.45 | 18.45 | +0.25 (+1.37%) | 14,995,407 |
| 17 May 2021 | CNY | 18.48 | 18.79 | 18.18 | 18.2 | 18.2 | -0.38 (-2.05%) | 17,255,707 |
| 14 May 2021 | CNY | 18.26 | 18.59 | 18.18 | 18.58 | 18.58 | +0.36 (+1.98%) | 14,323,212 |
| 13 May 2021 | CNY | 18.28 | 18.58 | 18.18 | 18.22 | 18.22 | -0.23 (-1.25%) | 11,110,717 |
| 12 May 2021 | CNY | 18 | 18.49 | 17.85 | 18.45 | 18.45 | +0.35 (+1.93%) | 15,337,828 |
| 11 May 2021 | CNY | 17.99 | 18.33 | 17.79 | 18.1 | 18.1 | +0.03 (+0.17%) | 15,365,904 |
| 10 May 2021 | CNY | 18.4 | 18.48 | 17.97 | 18.07 | 18.07 | -0.31 (-1.69%) | 15,818,820 |
| 7 May 2021 | CNY | 18.62 | 18.85 | 18.36 | 18.38 | 18.38 | -0.25 (-1.34%) | 13,137,327 |
| 6 May 2021 | CNY | 18.58 | 18.93 | 18.57 | 18.63 | 18.63 | +0.08 (+0.43%) | 12,811,058 |
| 30 Apr 2021 | CNY | 19.04 | 19.17 | 18.52 | 18.55 | 18.55 | -0.54 (-2.83%) | 22,952,059 |
| 29 Apr 2021 | CNY | 19.22 | 19.48 | 18.73 | 19.09 | 19.09 | -0.29 (-1.50%) | 18,818,856 |
| 28 Apr 2021 | CNY | 19.35 | 19.72 | 19.22 | 19.38 | 19.38 | -0.24 (-1.22%) | 15,451,444 |
| 27 Apr 2021 | CNY | 19.84 | 20.08 | 19.6 | 19.62 | 19.62 | -0.3 (-1.51%) | 11,647,034 |
| 26 Apr 2021 | CNY | 20.21 | 20.4 | 19.92 | 19.92 | 19.92 | -0.29 (-1.43%) | 15,750,825 |
| 23 Apr 2021 | CNY | 19.84 | 20.25 | 19.22 | 20.21 | 20.21 | +0.41 (+2.07%) | 20,491,142 |
| 22 Apr 2021 | CNY | 20.11 | 20.21 | 19.75 | 19.8 | 19.8 | -0.29 (-1.44%) | 16,144,896 |
| 21 Apr 2021 | CNY | 20 | 20.29 | 19.85 | 20.09 | 20.09 | -0.1 (-0.50%) | 14,119,052 |
| 20 Apr 2021 | CNY | 20.32 | 20.76 | 20.16 | 20.19 | 20.19 | -0.29 (-1.42%) | 17,592,464 |
| 19 Apr 2021 | CNY | 20.19 | 20.58 | 20 | 20.48 | 20.48 | +0.16 (+0.79%) | 18,807,088 |
| 16 Apr 2021 | CNY | 19.89 | 20.43 | 19.8 | 20.32 | 20.32 | +0.36 (+1.80%) | 16,010,545 |
| 15 Apr 2021 | CNY | 20.07 | 20.15 | 19.82 | 19.96 | 19.96 | -0.21 (-1.04%) | 11,026,460 |
