| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 22.0714 | 24.308 | 22.0714 | 24.1161 | 24.1161 | +2.04 (+9.24%) | 10,944,696 |
| 28 May 2021 | CNY | 21.7188 | 22.6384 | 21.6116 | 22.0759 | 22.0759 | +0.464 (+2.15%) | 8,526,799 |
| 27 May 2021 | CNY | 21.808 | 21.8839 | 21.2188 | 21.6116 | 21.6116 | -0.192 (-0.88%) | 6,403,364 |
| 26 May 2021 | CNY | 21.6964 | 22.0848 | 21.4732 | 21.8036 | 21.8036 | +0.107 (+0.49%) | 8,559,862 |
| 25 May 2021 | CNY | 20.7455 | 21.9643 | 20.4688 | 21.6964 | 21.6964 | +1.094 (+5.31%) | 10,669,926 |
| 24 May 2021 | CNY | 20.3393 | 20.8036 | 20.067 | 20.6027 | 20.6027 | +0.134 (+0.65%) | 6,459,893 |
| 21 May 2021 | CNY | 20.5357 | 20.7143 | 20 | 20.4688 | 20.4688 | -0.25 (-1.21%) | 6,597,915 |
| 20 May 2021 | CNY | 20.3884 | 20.8929 | 19.7768 | 20.7188 | 20.7188 | +0.496 (+2.45%) | 7,819,741 |
| 19 May 2021 | CNY | 20.6027 | 20.8036 | 20.0893 | 20.2232 | 20.2232 | -0.411 (-1.99%) | 4,953,426 |
| 18 May 2021 | CNY | 20.4375 | 20.9598 | 20.1786 | 20.6339 | 20.6339 | +0.094 (+0.46%) | 6,025,555 |
| 17 May 2021 | CNY | 19.9911 | 21.2946 | 19.9241 | 20.5402 | 20.5402 | +0.603 (+3.02%) | 12,159,029 |
| 14 May 2021 | CNY | 18.7813 | 20.1607 | 18.7813 | 19.9375 | 19.9375 | +1.156 (+6.16%) | 12,062,487 |
| 13 May 2021 | CNY | 18.7321 | 19.0625 | 18.5893 | 18.7813 | 18.7813 | -0.152 (-0.80%) | 4,969,048 |
| 12 May 2021 | CNY | 18.7188 | 19.1339 | 18.6518 | 18.933 | 18.933 | +0.183 (+0.98%) | 5,199,216 |
| 11 May 2021 | CNY | 19 | 19.25 | 18.683 | 18.75 | 18.75 | -0.384 (-2.01%) | 7,595,929 |
| 10 May 2021 | CNY | 19.0491 | 19.5446 | 18.817 | 19.1339 | 19.1339 | -0.375 (-1.92%) | 6,837,358 |
| 7 May 2021 | CNY | 19.6563 | 19.8616 | 19.192 | 19.5089 | 19.5089 | -0.107 (-0.55%) | 7,820,552 |
| 6 May 2021 | CNY | 19.8304 | 20.0759 | 19.5089 | 19.6161 | 19.6161 | -0.071 (-0.36%) | 10,636,908 |
| 30 Apr 2021 | CNY | 20.8482 | 20.8482 | 19.6429 | 19.6875 | 19.6875 | -1.018 (-4.92%) | 10,843,842 |
| 29 Apr 2021 | CNY | 21.0714 | 21.1295 | 20.3571 | 20.7054 | 20.7054 | -0.504 (-2.38%) | 7,432,458 |
| 28 Apr 2021 | CNY | 20.6161 | 21.5179 | 20.4777 | 21.2098 | 21.2098 | +0.607 (+2.95%) | 8,876,042 |
| 27 Apr 2021 | CNY | 20.6875 | 20.808 | 20.2768 | 20.6027 | 20.6027 | -0.116 (-0.56%) | 7,804,312 |
| 26 Apr 2021 | CNY | 20.3214 | 20.9688 | 20.1116 | 20.7188 | 20.7188 | +0.375 (+1.84%) | 11,878,668 |
| 23 Apr 2021 | CNY | 19.5134 | 20.4688 | 18.9464 | 20.3438 | 20.3438 | +0.616 (+3.12%) | 18,101,388 |
| 22 Apr 2021 | CNY | 18.75 | 20.0223 | 18.7411 | 19.7277 | 19.7277 | +0.978 (+5.21%) | 15,603,763 |
| 21 Apr 2021 | CNY | 18.2589 | 19.0446 | 17.9509 | 18.75 | 18.75 | +0.433 (+2.36%) | 6,973,099 |
| 20 Apr 2021 | CNY | 18.0045 | 18.5268 | 18.0045 | 18.317 | 18.317 | +0.058 (+0.32%) | 6,747,912 |
| 19 Apr 2021 | CNY | 17.3929 | 18.2589 | 17.2232 | 18.2589 | 18.2589 | +0.732 (+4.18%) | 8,659,674 |
| 16 Apr 2021 | CNY | 17.6429 | 17.7143 | 17.2321 | 17.5268 | 17.5268 | -0.04 (-0.23%) | 6,385,709 |
| 15 Apr 2021 | CNY | 17.4509 | 17.6339 | 17.1875 | 17.567 | 17.567 | +0.179 (+1.03%) | 7,993,543 |
