| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 21.3 | 21.8929 | 20.9857 | 21.1929 | 21.1929 | +0.086 (+0.41%) | 3,905,262 |
| 31 May 2021 | CNY | 21.4429 | 21.5429 | 21.0571 | 21.1071 | 21.1071 | -0.093 (-0.44%) | 2,547,125 |
| 28 May 2021 | CNY | 21.2357 | 21.6429 | 20.7143 | 21.2 | 21.2 | -0.379 (-1.75%) | 3,095,491 |
| 27 May 2021 | CNY | 21.7857 | 21.7857 | 21.2143 | 21.5786 | 21.5786 | -0.05 (-0.23%) | 2,994,422 |
| 26 May 2021 | CNY | 21.6786 | 21.8571 | 21.2357 | 21.6286 | 21.6286 | +0.071 (+0.33%) | 2,528,820 |
| 25 May 2021 | CNY | 20.5214 | 21.6857 | 20.5 | 21.5571 | 21.5571 | +0.829 (+4.00%) | 4,726,120 |
| 24 May 2021 | CNY | 21.35 | 21.6 | 20.5429 | 20.7286 | 20.7286 | -0.621 (-2.91%) | 4,161,920 |
| 21 May 2021 | CNY | 21.8643 | 22.2571 | 21.2286 | 21.35 | 21.35 | -0.65 (-2.95%) | 2,798,740 |
| 20 May 2021 | CNY | 21.4214 | 22.0571 | 21.1786 | 22 | 22 | +0.457 (+2.12%) | 2,327,220 |
| 19 May 2021 | CNY | 22.1286 | 22.2 | 21.45 | 21.5429 | 21.5429 | -0.586 (-2.65%) | 2,020,900 |
| 18 May 2021 | CNY | 21.9071 | 22.3429 | 21.6 | 22.1286 | 22.1286 | +0.343 (+1.57%) | 2,758,128 |
| 17 May 2021 | CNY | 21.9071 | 22.1071 | 21.5357 | 21.7857 | 21.7857 | +0.043 (+0.20%) | 2,606,660 |
| 14 May 2021 | CNY | 21.7071 | 22.0357 | 20.9286 | 21.7429 | 21.7429 | +0.293 (+1.37%) | 3,887,955 |
| 13 May 2021 | CNY | 21.1786 | 21.9143 | 21.0429 | 21.45 | 21.45 | +0.057 (+0.27%) | 2,816,380 |
| 12 May 2021 | CNY | 20.7143 | 21.5 | 20.5 | 21.3929 | 21.3929 | +0.729 (+3.53%) | 3,040,660 |
| 11 May 2021 | CNY | 20.4857 | 20.9357 | 20.2286 | 20.6643 | 20.6643 | +0.043 (+0.21%) | 3,078,864 |
| 10 May 2021 | CNY | 20.7214 | 21.0357 | 20.0571 | 20.6214 | 20.6214 | +0.221 (+1.09%) | 5,057,920 |
| 7 May 2021 | CNY | 22.7 | 22.8571 | 20.2143 | 20.4 | 20.4 | -1.95 (-8.72%) | 10,153,400 |
| 6 May 2021 | CNY | 22.6429 | 22.8357 | 22.1857 | 22.35 | 22.35 | -0.543 (-2.37%) | 5,052,880 |
| 30 Apr 2021 | CNY | 21.2 | 22.9286 | 21.2 | 22.8929 | 22.8929 | +1.621 (+7.62%) | 8,583,948 |
| 29 Apr 2021 | CNY | 21.8571 | 23.3571 | 21.1786 | 21.2714 | 21.2714 | -0.421 (-1.94%) | 9,958,048 |
| 28 Apr 2021 | CNY | 21.5214 | 22.1429 | 21.5214 | 21.6929 | 21.6929 | -0.143 (-0.65%) | 3,726,228 |
| 27 Apr 2021 | CNY | 21.6643 | 21.8786 | 20.9929 | 21.8357 | 21.8357 | +0.243 (+1.12%) | 4,886,730 |
| 26 Apr 2021 | CNY | 21.9286 | 23.1 | 21.4857 | 21.5929 | 21.5929 | +0.164 (+0.77%) | 8,491,603 |
| 23 Apr 2021 | CNY | 19.7571 | 21.9857 | 19.75 | 21.4286 | 21.4286 | +1.736 (+8.81%) | 7,413,774 |
| 22 Apr 2021 | CNY | 19.9929 | 20.2929 | 19.5071 | 19.6929 | 19.6929 | -0.207 (-1.04%) | 2,642,106 |
| 21 Apr 2021 | CNY | 19.7429 | 20.2286 | 19.7 | 19.9 | 19.9 | -0.014 (-0.07%) | 2,409,120 |
| 20 Apr 2021 | CNY | 20.1857 | 20.2714 | 19.9 | 19.9143 | 19.9143 | -0.071 (-0.36%) | 2,396,195 |
| 19 Apr 2021 | CNY | 20.5857 | 20.6071 | 19.8571 | 19.9857 | 19.9857 | -0.479 (-2.34%) | 4,042,144 |
| 16 Apr 2021 | CNY | 19.85 | 20.5929 | 19.85 | 20.4643 | 20.4643 | +0.714 (+3.62%) | 3,413,685 |
