| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 21.92 | 21.93 | 21.65 | 21.79 | 21.79 | -0.12 (-0.55%) | 673,267 |
| 28 May 2021 | CNY | 22 | 22.22 | 21.8 | 21.91 | 21.91 | -0.15 (-0.68%) | 723,200 |
| 27 May 2021 | CNY | 21.99 | 22.3 | 21.9 | 22.06 | 22.06 | +0.25 (+1.15%) | 784,700 |
| 26 May 2021 | CNY | 21.76 | 21.92 | 21.57 | 21.81 | 21.81 | +0.07 (+0.32%) | 537,300 |
| 25 May 2021 | CNY | 21.43 | 21.83 | 21.43 | 21.74 | 21.74 | +0.21 (+0.98%) | 525,900 |
| 24 May 2021 | CNY | 21.79 | 21.79 | 21.33 | 21.53 | 21.53 | -0.29 (-1.33%) | 610,449 |
| 21 May 2021 | CNY | 21.93 | 22.05 | 21.7 | 21.82 | 21.82 | +0.09 (+0.41%) | 509,400 |
| 20 May 2021 | CNY | 22 | 22.33 | 21.7 | 21.73 | 21.73 | -0.38 (-1.72%) | 706,800 |
| 19 May 2021 | CNY | 21.96 | 22.22 | 21.7 | 22.11 | 22.11 | +0.05 (+0.23%) | 742,200 |
| 18 May 2021 | CNY | 21.55 | 22.24 | 21.52 | 22.06 | 22.06 | +0.49 (+2.27%) | 914,800 |
| 17 May 2021 | CNY | 22.3 | 22.3 | 21.5 | 21.57 | 21.57 | -0.76 (-3.40%) | 984,900 |
| 14 May 2021 | CNY | 22.3 | 22.47 | 22.2 | 22.33 | 22.33 | +0.12 (+0.54%) | 494,986 |
| 13 May 2021 | CNY | 21.9 | 22.6 | 21.8 | 22.21 | 22.21 | +0.2 (+0.91%) | 790,000 |
| 12 May 2021 | CNY | 21.61 | 22.01 | 21.39 | 22.01 | 22.01 | +0.37 (+1.71%) | 492,600 |
| 11 May 2021 | CNY | 21.31 | 21.86 | 21.31 | 21.64 | 21.64 | +0.11 (+0.51%) | 522,800 |
| 10 May 2021 | CNY | 22.26 | 22.27 | 21.36 | 21.53 | 21.53 | -0.72 (-3.24%) | 1,106,019 |
| 7 May 2021 | CNY | 22.65 | 22.68 | 22.2 | 22.25 | 22.25 | -0.42 (-1.85%) | 571,600 |
| 6 May 2021 | CNY | 22.48 | 23.14 | 22.13 | 22.67 | 22.67 | +0.37 (+1.66%) | 671,786 |
| 30 Apr 2021 | CNY | 22.49 | 22.67 | 22.14 | 22.3 | 22.3 | -0.12 (-0.54%) | 703,700 |
| 29 Apr 2021 | CNY | 22.06 | 22.78 | 22.06 | 22.42 | 22.42 | +0.22 (+0.99%) | 910,186 |
| 28 Apr 2021 | CNY | 23 | 23 | 22 | 22.2 | 22.2 | -0.87 (-3.77%) | 1,772,100 |
| 27 Apr 2021 | CNY | 23.85 | 23.85 | 22.75 | 23.07 | 23.07 | -0.71 (-2.99%) | 1,168,380 |
| 26 Apr 2021 | CNY | 23.78 | 23.78 | 23.41 | 23.78 | 23.78 | -0.02 (-0.08%) | 1,324,705 |
| 23 Apr 2021 | CNY | 25.51 | 25.52 | 23.4 | 23.8 | 23.8 | -1.6 (-6.30%) | 2,851,390 |
| 22 Apr 2021 | CNY | 26.37 | 26.53 | 25.36 | 25.4 | 25.4 | -0.98 (-3.71%) | 1,834,000 |
| 21 Apr 2021 | CNY | 26.27 | 26.56 | 26.1 | 26.38 | 26.38 | +0.11 (+0.42%) | 841,700 |
| 20 Apr 2021 | CNY | 26.14 | 26.59 | 26.13 | 26.27 | 26.27 | +0.05 (+0.19%) | 884,500 |
| 19 Apr 2021 | CNY | 26.23 | 26.44 | 26.15 | 26.22 | 26.22 | 0.0 (0.0%) | 848,400 |
| 16 Apr 2021 | CNY | 26.09 | 26.24 | 26 | 26.22 | 26.22 | +0.13 (+0.50%) | 637,000 |
| 15 Apr 2021 | CNY | 25.77 | 26.3 | 25.71 | 26.09 | 26.09 | +0.33 (+1.28%) | 782,341 |
