| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 20.43 | 20.5 | 20.2 | 20.4 | 20.4 | -0.03 (-0.15%) | 652,050 |
| 21 May 2021 | CNY | 20.23 | 20.5 | 20.11 | 20.43 | 20.43 | +0.2 (+0.99%) | 819,243 |
| 20 May 2021 | CNY | 20.3 | 20.43 | 20.15 | 20.23 | 20.23 | +0.01 (+0.05%) | 675,000 |
| 19 May 2021 | CNY | 20.23 | 20.38 | 20.19 | 20.22 | 20.22 | -0.1 (-0.49%) | 603,850 |
| 18 May 2021 | CNY | 20.78 | 20.9 | 20.1 | 20.32 | 20.32 | -0.36 (-1.74%) | 912,175 |
| 17 May 2021 | CNY | 20.62 | 20.74 | 20.32 | 20.68 | 20.68 | +0.06 (+0.29%) | 723,800 |
| 14 May 2021 | CNY | 20.3 | 20.75 | 20.21 | 20.62 | 20.62 | +0.37 (+1.83%) | 881,825 |
| 13 May 2021 | CNY | 20.11 | 20.54 | 20 | 20.25 | 20.25 | -0.06 (-0.30%) | 687,600 |
| 12 May 2021 | CNY | 20.16 | 20.47 | 19.98 | 20.31 | 20.31 | -0.04 (-0.20%) | 702,700 |
| 11 May 2021 | CNY | 20.09 | 20.49 | 19.98 | 20.35 | 20.35 | +0.25 (+1.24%) | 700,925 |
| 10 May 2021 | CNY | 20.31 | 20.4 | 20.01 | 20.1 | 20.1 | -0.35 (-1.71%) | 1,152,311 |
| 7 May 2021 | CNY | 20.7 | 20.73 | 19.9 | 20.45 | 20.45 | -0.24 (-1.16%) | 1,293,933 |
| 6 May 2021 | CNY | 21.28 | 21.29 | 20.67 | 20.69 | 20.69 | -0.59 (-2.77%) | 1,011,750 |
| 30 Apr 2021 | CNY | 21.5 | 21.66 | 20.61 | 21.28 | 21.28 | -0.24 (-1.12%) | 2,009,964 |
| 29 Apr 2021 | CNY | 21.65 | 21.83 | 21.5 | 21.52 | 21.52 | -0.13 (-0.60%) | 945,625 |
| 28 Apr 2021 | CNY | 22.1 | 22.42 | 21.52 | 21.65 | 21.65 | -0.78 (-3.48%) | 1,840,850 |
| 27 Apr 2021 | CNY | 22.2 | 22.74 | 21.86 | 22.43 | 22.43 | +0.18 (+0.81%) | 1,537,900 |
| 26 Apr 2021 | CNY | 21.89 | 22.78 | 21.68 | 22.25 | 22.25 | +0.46 (+2.11%) | 1,722,667 |
| 23 Apr 2021 | CNY | 22.04 | 22.09 | 21.73 | 21.79 | 21.79 | -0.24 (-1.09%) | 697,958 |
| 22 Apr 2021 | CNY | 22.05 | 22.26 | 21.95 | 22.03 | 22.03 | -0.02 (-0.09%) | 668,800 |
| 21 Apr 2021 | CNY | 22.2 | 22.34 | 21.97 | 22.05 | 22.05 | -0.15 (-0.68%) | 961,900 |
| 20 Apr 2021 | CNY | 22.45 | 22.82 | 22.1 | 22.2 | 22.2 | -0.49 (-2.16%) | 1,054,225 |
| 19 Apr 2021 | CNY | 22.21 | 22.8 | 22.03 | 22.69 | 22.69 | +0.48 (+2.16%) | 1,369,241 |
| 16 Apr 2021 | CNY | 22.05 | 22.26 | 21.9 | 22.21 | 22.21 | +0.26 (+1.18%) | 691,283 |
| 15 Apr 2021 | CNY | 22.25 | 22.42 | 21.9 | 21.95 | 21.95 | -0.27 (-1.22%) | 603,299 |
| 14 Apr 2021 | CNY | 21.99 | 22.32 | 21.41 | 22.22 | 22.22 | +0.81 (+3.78%) | 1,229,089 |
| 13 Apr 2021 | CNY | 21.51 | 21.88 | 21.32 | 21.41 | 21.41 | -0.19 (-0.88%) | 1,118,675 |
| 12 Apr 2021 | CNY | 22 | 22.14 | 21.45 | 21.6 | 21.6 | -0.51 (-2.31%) | 1,377,483 |
| 9 Apr 2021 | CNY | 22.52 | 22.76 | 22 | 22.11 | 22.11 | -0.54 (-2.38%) | 1,278,808 |
| 8 Apr 2021 | CNY | 22.38 | 22.96 | 22 | 22.65 | 22.65 | +0.08 (+0.35%) | 1,363,575 |
