| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 16.48 | 17.15 | 16.31 | 17.02 | 17.02 | +0.5 (+3.03%) | 4,392,400 |
| 31 May 2021 | CNY | 16.52 | 16.69 | 16.36 | 16.52 | 16.52 | +0.16 (+0.98%) | 2,407,130 |
| 28 May 2021 | CNY | 16.76 | 16.87 | 16.25 | 16.36 | 16.36 | -0.27 (-1.62%) | 3,235,500 |
| 27 May 2021 | CNY | 16.46 | 17.04 | 16.46 | 16.63 | 16.63 | -0.04 (-0.24%) | 3,819,745 |
| 26 May 2021 | CNY | 17.14 | 17.67 | 16.61 | 16.67 | 16.67 | +0.04 (+0.24%) | 7,148,845 |
| 25 May 2021 | CNY | 16.12 | 16.68 | 16.12 | 16.63 | 16.63 | +0.41 (+2.53%) | 3,871,945 |
| 24 May 2021 | CNY | 15.8 | 16.37 | 15.8 | 16.22 | 16.22 | +0.32 (+2.01%) | 2,744,543 |
| 21 May 2021 | CNY | 16.2 | 16.39 | 15.88 | 15.9 | 15.9 | -0.23 (-1.43%) | 2,654,500 |
| 20 May 2021 | CNY | 16 | 16.38 | 15.95 | 16.13 | 16.13 | -0.23 (-1.41%) | 3,667,600 |
| 19 May 2021 | CNY | 15.48 | 16.76 | 15.09 | 16.36 | 16.36 | +0.88 (+5.68%) | 5,830,897 |
| 18 May 2021 | CNY | 15.61 | 15.76 | 15.4 | 15.48 | 15.48 | +0.04 (+0.26%) | 1,672,494 |
| 17 May 2021 | CNY | 15.8 | 15.95 | 15.43 | 15.44 | 15.44 | -0.58 (-3.62%) | 2,479,900 |
| 14 May 2021 | CNY | 15.69 | 16.4 | 15.54 | 16.02 | 16.02 | +0.45 (+2.89%) | 3,395,600 |
| 13 May 2021 | CNY | 15.42 | 15.8 | 15.22 | 15.57 | 15.57 | +0.17 (+1.10%) | 1,917,806 |
| 12 May 2021 | CNY | 15.13 | 15.47 | 14.96 | 15.4 | 15.4 | +0.27 (+1.78%) | 1,619,330 |
| 11 May 2021 | CNY | 14.99 | 15.18 | 14.92 | 15.13 | 15.13 | +0.18 (+1.20%) | 1,332,400 |
| 10 May 2021 | CNY | 15.16 | 15.19 | 14.87 | 14.95 | 14.95 | -0.24 (-1.58%) | 1,529,700 |
| 7 May 2021 | CNY | 15.24 | 15.27 | 15.01 | 15.19 | 15.19 | +0.03 (+0.20%) | 1,214,400 |
| 6 May 2021 | CNY | 15.11 | 15.43 | 15.06 | 15.16 | 15.16 | +0.01 (+0.07%) | 1,532,075 |
| 30 Apr 2021 | CNY | 15.65 | 15.68 | 15 | 15.15 | 15.15 | -0.45 (-2.88%) | 3,038,675 |
| 29 Apr 2021 | CNY | 15.71 | 16.01 | 15.55 | 15.6 | 15.6 | -0.37 (-2.32%) | 2,013,800 |
| 28 Apr 2021 | CNY | 16.17 | 16.45 | 15.72 | 15.97 | 15.97 | -0.56 (-3.39%) | 4,390,120 |
| 27 Apr 2021 | CNY | 17.15 | 17.37 | 16.42 | 16.53 | 16.53 | -0.4 (-2.36%) | 4,992,400 |
| 26 Apr 2021 | CNY | 16.81 | 17.14 | 16.68 | 16.93 | 16.93 | -0.13 (-0.76%) | 3,661,300 |
| 23 Apr 2021 | CNY | 17.6 | 17.65 | 16.88 | 17.06 | 17.06 | -0.44 (-2.51%) | 4,967,316 |
| 22 Apr 2021 | CNY | 16.44 | 17.5 | 16.34 | 17.5 | 17.5 | +1.14 (+6.97%) | 6,441,800 |
| 21 Apr 2021 | CNY | 16.5 | 16.52 | 16.31 | 16.36 | 16.36 | -0.19 (-1.15%) | 1,665,200 |
| 20 Apr 2021 | CNY | 16.73 | 16.95 | 16.51 | 16.55 | 16.55 | -0.21 (-1.25%) | 2,883,700 |
| 19 Apr 2021 | CNY | 16.38 | 16.89 | 16.38 | 16.76 | 16.76 | +0.3 (+1.82%) | 2,933,300 |
| 16 Apr 2021 | CNY | 16.2 | 16.61 | 16.08 | 16.46 | 16.46 | +0.16 (+0.98%) | 3,099,000 |
