| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 20 | 21.5917 | 19.8 | 21.1417 | 21.1417 | +1.142 (+5.71%) | 1,809,699 |
| 31 May 2021 | CNY | 19.4167 | 20.25 | 19.4167 | 20 | 20 | +0.492 (+2.52%) | 890,328 |
| 28 May 2021 | CNY | 19.7917 | 19.7917 | 19.4667 | 19.5083 | 19.5083 | -0.325 (-1.64%) | 725,832 |
| 27 May 2021 | CNY | 19.125 | 20.0917 | 19.125 | 19.8333 | 19.8333 | +0.658 (+3.43%) | 1,161,888 |
| 26 May 2021 | CNY | 19.0833 | 19.5333 | 19.0083 | 19.175 | 19.175 | +0.075 (+0.39%) | 637,560 |
| 25 May 2021 | CNY | 19.275 | 19.4167 | 18.925 | 19.1 | 19.1 | -0.075 (-0.39%) | 511,440 |
| 24 May 2021 | CNY | 18.8333 | 19.2917 | 18.7583 | 19.175 | 19.175 | +0.275 (+1.46%) | 525,465 |
| 21 May 2021 | CNY | 19.0833 | 19.0833 | 18.65 | 18.9 | 18.9 | -0.217 (-1.13%) | 483,000 |
| 20 May 2021 | CNY | 19.025 | 19.1833 | 18.85 | 19.1167 | 19.1167 | -0.092 (-0.48%) | 644,136 |
| 19 May 2021 | CNY | 18.3833 | 19.2583 | 18.2917 | 19.2083 | 19.2083 | +0.825 (+4.49%) | 1,052,976 |
| 18 May 2021 | CNY | 18.6667 | 18.6667 | 18.1917 | 18.3833 | 18.3833 | -0.192 (-1.03%) | 618,201 |
| 17 May 2021 | CNY | 19.3167 | 19.5333 | 18.5417 | 18.575 | 18.575 | -0.742 (-3.84%) | 915,768 |
| 14 May 2021 | CNY | 18.9833 | 19.4167 | 18.8917 | 19.3167 | 19.3167 | +0.367 (+1.94%) | 1,006,377 |
| 13 May 2021 | CNY | 18.9 | 19.325 | 18.7 | 18.95 | 18.95 | -0.008 (-0.04%) | 668,808 |
| 12 May 2021 | CNY | 19.25 | 19.25 | 18.65 | 18.9583 | 18.9583 | -0.15 (-0.78%) | 887,376 |
| 11 May 2021 | CNY | 17.7917 | 19.2083 | 17.7917 | 19.1083 | 19.1083 | +1.075 (+5.96%) | 1,247,808 |
| 10 May 2021 | CNY | 17.5 | 18.0417 | 17.25 | 18.0333 | 18.0333 | +0.375 (+2.12%) | 473,856 |
| 7 May 2021 | CNY | 18.3917 | 18.3917 | 17.6167 | 17.6583 | 17.6583 | -0.542 (-2.98%) | 587,352 |
| 6 May 2021 | CNY | 18.15 | 18.4083 | 17.9833 | 18.2 | 18.2 | +0.033 (+0.18%) | 579,072 |
| 30 Apr 2021 | CNY | 18.3167 | 18.5167 | 17.9333 | 18.1667 | 18.1667 | -0.258 (-1.40%) | 695,241 |
| 29 Apr 2021 | CNY | 19.1167 | 19.125 | 18.2583 | 18.425 | 18.425 | -0.5 (-2.64%) | 946,920 |
| 28 Apr 2021 | CNY | 18.5833 | 19 | 18.2583 | 18.925 | 18.925 | +0.375 (+2.02%) | 781,200 |
| 27 Apr 2021 | CNY | 18.75 | 19.0667 | 18.5167 | 18.55 | 18.55 | -0.292 (-1.55%) | 892,368 |
| 26 Apr 2021 | CNY | 17.8167 | 19.0667 | 17.8167 | 18.8417 | 18.8417 | +0.758 (+4.19%) | 1,702,665 |
| 23 Apr 2021 | CNY | 18.3333 | 18.4417 | 17.85 | 18.0833 | 18.0833 | -0.175 (-0.96%) | 746,496 |
| 22 Apr 2021 | CNY | 18 | 18.5417 | 18 | 18.2583 | 18.2583 | +0.142 (+0.78%) | 532,440 |
| 21 Apr 2021 | CNY | 18.375 | 18.5167 | 18.0833 | 18.1167 | 18.1167 | -0.267 (-1.45%) | 599,516 |
| 20 Apr 2021 | CNY | 18.5667 | 19.0667 | 18.25 | 18.3833 | 18.3833 | -0.25 (-1.34%) | 961,080 |
| 19 Apr 2021 | CNY | 18.5917 | 18.8417 | 18.475 | 18.6333 | 18.6333 | +0.05 (+0.27%) | 1,025,546 |
| 16 Apr 2021 | CNY | 18.6833 | 18.8417 | 18.1583 | 18.5833 | 18.5833 | -0.008 (-0.05%) | 1,436,472 |
