| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 21.5 | 22.52 | 21.27 | 22.04 | 22.04 | +0.61 (+2.85%) | 787,330 |
| 28 May 2021 | CNY | 21.95 | 21.99 | 21.42 | 21.43 | 21.43 | -0.69 (-3.12%) | 615,300 |
| 27 May 2021 | CNY | 21.73 | 22.18 | 21.68 | 22.12 | 22.12 | +0.28 (+1.28%) | 502,900 |
| 26 May 2021 | CNY | 21.53 | 21.84 | 21.45 | 21.84 | 21.84 | +0.22 (+1.02%) | 395,900 |
| 25 May 2021 | CNY | 21.56 | 21.91 | 21.44 | 21.62 | 21.62 | -0.01 (-0.05%) | 465,400 |
| 24 May 2021 | CNY | 21.41 | 21.92 | 21.41 | 21.63 | 21.63 | +0.2 (+0.93%) | 366,600 |
| 21 May 2021 | CNY | 21.61 | 21.86 | 21.43 | 21.43 | 21.43 | -0.25 (-1.15%) | 365,100 |
| 20 May 2021 | CNY | 22.1 | 22.4 | 21.57 | 21.68 | 21.68 | -0.26 (-1.19%) | 654,900 |
| 19 May 2021 | CNY | 22.13 | 22.53 | 21.87 | 21.94 | 21.94 | -0.39 (-1.75%) | 846,800 |
| 18 May 2021 | CNY | 20.98 | 22.55 | 20.98 | 22.33 | 22.33 | +1.35 (+6.43%) | 1,274,700 |
| 17 May 2021 | CNY | 21.92 | 21.97 | 20.93 | 20.98 | 20.98 | -0.93 (-4.24%) | 875,532 |
| 14 May 2021 | CNY | 21.5 | 22 | 21.26 | 21.91 | 21.91 | +0.41 (+1.91%) | 701,510 |
| 13 May 2021 | CNY | 21.06 | 21.9 | 21.06 | 21.5 | 21.5 | +0.3 (+1.42%) | 819,832 |
| 12 May 2021 | CNY | 20.82 | 21.26 | 20.51 | 21.2 | 21.2 | +0.38 (+1.83%) | 619,473 |
| 11 May 2021 | CNY | 20.85 | 21.19 | 20.65 | 20.82 | 20.82 | -0.1 (-0.48%) | 600,742 |
| 10 May 2021 | CNY | 21.06 | 21.26 | 20.75 | 20.92 | 20.92 | -0.14 (-0.66%) | 625,800 |
| 7 May 2021 | CNY | 22.12 | 22.12 | 21.04 | 21.06 | 21.06 | -0.81 (-3.70%) | 913,300 |
| 6 May 2021 | CNY | 22.25 | 22.79 | 21.73 | 21.87 | 21.87 | -0.32 (-1.44%) | 976,700 |
| 30 Apr 2021 | CNY | 22.03 | 22.87 | 22 | 22.19 | 22.19 | -0.25 (-1.11%) | 1,337,230 |
| 29 Apr 2021 | CNY | 23.5 | 23.96 | 22.12 | 22.44 | 22.44 | -1.4 (-5.87%) | 3,048,762 |
| 28 Apr 2021 | CNY | 22.8 | 24.98 | 22.74 | 23.84 | 23.84 | +1.54 (+6.91%) | 3,257,951 |
| 27 Apr 2021 | CNY | 21.78 | 22.39 | 21.55 | 22.3 | 22.3 | +0.27 (+1.23%) | 1,375,472 |
| 26 Apr 2021 | CNY | 22.14 | 23.17 | 22.02 | 22.03 | 22.03 | -0.03 (-0.14%) | 1,642,832 |
| 23 Apr 2021 | CNY | 22.66 | 22.76 | 21.76 | 22.06 | 22.06 | -0.57 (-2.52%) | 1,769,861 |
| 22 Apr 2021 | CNY | 21.38 | 22.64 | 21.03 | 22.63 | 22.63 | +1.23 (+5.75%) | 2,630,826 |
| 21 Apr 2021 | CNY | 20.33 | 21.6 | 20.29 | 21.4 | 21.4 | +0.93 (+4.54%) | 1,841,040 |
| 20 Apr 2021 | CNY | 20.03 | 20.94 | 20.03 | 20.47 | 20.47 | +0.24 (+1.19%) | 946,000 |
| 19 Apr 2021 | CNY | 20.01 | 20.39 | 20.01 | 20.23 | 20.23 | +0.21 (+1.05%) | 630,870 |
| 16 Apr 2021 | CNY | 19.97 | 20.18 | 19.78 | 20.02 | 20.02 | +0.24 (+1.21%) | 705,200 |
| 15 Apr 2021 | CNY | 19.73 | 19.87 | 19.66 | 19.78 | 19.78 | +0.01 (+0.05%) | 336,100 |
