| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2021 | CNY | 22.7647 | 23.098 | 22.6667 | 23.0157 | 23.0157 | +0.341 (+1.50%) | 3,713,858 |
| 19 May 2021 | CNY | 22.6196 | 23.1216 | 22.5098 | 22.6745 | 22.6745 | -0.078 (-0.34%) | 3,928,246 |
| 18 May 2021 | CNY | 22.3451 | 22.7608 | 22.098 | 22.7529 | 22.7529 | +0.667 (+3.02%) | 4,687,955 |
| 17 May 2021 | CNY | 21.8039 | 22.2745 | 21.7255 | 22.0863 | 22.0863 | +0.361 (+1.66%) | 6,204,846 |
| 14 May 2021 | CNY | 21.451 | 21.7569 | 21.0863 | 21.7255 | 21.7255 | +0.549 (+2.59%) | 3,084,462 |
| 13 May 2021 | CNY | 21.9608 | 22.0588 | 21.051 | 21.1765 | 21.1765 | -0.557 (-2.56%) | 3,703,125 |
| 12 May 2021 | CNY | 21.5686 | 21.9882 | 21.3529 | 21.7333 | 21.7333 | +0.165 (+0.76%) | 2,662,880 |
| 11 May 2021 | CNY | 21.1686 | 21.8039 | 21.102 | 21.5686 | 21.5686 | +0.259 (+1.21%) | 3,421,592 |
| 10 May 2021 | CNY | 22.3922 | 22.4549 | 21.1569 | 21.3098 | 21.3098 | -1.298 (-5.74%) | 8,944,507 |
| 7 May 2021 | CNY | 22.898 | 23.5686 | 22.5882 | 22.6078 | 22.6078 | -0.279 (-1.22%) | 7,583,677 |
| 6 May 2021 | CNY | 22.4039 | 23.1255 | 22.1804 | 22.8863 | 22.8863 | +0.529 (+2.37%) | 6,019,287 |
| 30 Apr 2021 | CNY | 22.5804 | 22.851 | 22.2784 | 22.3569 | 22.3569 | -0.192 (-0.85%) | 3,648,858 |
| 29 Apr 2021 | CNY | 22.4353 | 22.9726 | 22.4353 | 22.549 | 22.549 | +0.137 (+0.61%) | 5,142,587 |
| 28 Apr 2021 | CNY | 22.2863 | 22.6471 | 22.0392 | 22.4118 | 22.4118 | +0.126 (+0.56%) | 4,140,598 |
| 27 Apr 2021 | CNY | 22.5373 | 22.7451 | 21.949 | 22.2863 | 22.2863 | -0.235 (-1.04%) | 4,060,148 |
| 26 Apr 2021 | CNY | 22.6941 | 22.9961 | 22.3255 | 22.5216 | 22.5216 | -0.172 (-0.76%) | 7,674,301 |
| 23 Apr 2021 | CNY | 23.3726 | 23.4863 | 22.4039 | 22.6941 | 22.6941 | -0.2 (-0.87%) | 9,003,787 |
| 22 Apr 2021 | CNY | 22.7922 | 22.9647 | 22.5843 | 22.8941 | 22.8941 | +0.161 (+0.71%) | 4,620,640 |
| 21 Apr 2021 | CNY | 22.6235 | 23.051 | 22.4039 | 22.7333 | 22.7333 | +0.098 (+0.43%) | 5,459,766 |
| 20 Apr 2021 | CNY | 22.7961 | 22.9333 | 22.1569 | 22.6353 | 22.6353 | -0.184 (-0.81%) | 6,390,185 |
| 19 Apr 2021 | CNY | 22.9333 | 23.1255 | 22.4902 | 22.8196 | 22.8196 | +0.345 (+1.54%) | 8,935,355 |
| 16 Apr 2021 | CNY | 22.3529 | 22.9059 | 22.3059 | 22.4745 | 22.4745 | +0.082 (+0.37%) | 8,677,129 |
| 15 Apr 2021 | CNY | 21.2745 | 22.5726 | 21.1765 | 22.3922 | 22.3922 | +1.506 (+7.21%) | 14,355,061 |
| 14 Apr 2021 | CNY | 20.5922 | 21.3726 | 20.4549 | 20.8863 | 20.8863 | +0.506 (+2.48%) | 5,021,156 |
| 13 Apr 2021 | CNY | 20.7412 | 20.9804 | 20.2196 | 20.3804 | 20.3804 | -0.408 (-1.96%) | 5,097,605 |
| 12 Apr 2021 | CNY | 21.3137 | 21.6078 | 20.7843 | 20.7882 | 20.7882 | -0.467 (-2.20%) | 3,785,426 |
| 9 Apr 2021 | CNY | 21.2157 | 21.5412 | 21.0235 | 21.2549 | 21.2549 | -0.055 (-0.26%) | 3,272,185 |
| 8 Apr 2021 | CNY | 21.3333 | 21.7804 | 21.2784 | 21.3098 | 21.3098 | -0.165 (-0.77%) | 3,905,921 |
| 7 Apr 2021 | CNY | 21.4353 | 21.6353 | 21.1059 | 21.4745 | 21.4745 | +0.141 (+0.66%) | 3,276,359 |
| 6 Apr 2021 | CNY | 21.298 | 21.5686 | 21.0235 | 21.3333 | 21.3333 | -0.114 (-0.53%) | 3,828,847 |
