| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 23.6 | 24.2 | 23.12 | 23.31 | 23.31 | -0.21 (-0.89%) | 5,123,900 |
| 31 May 2021 | CNY | 23.44 | 23.83 | 22.8 | 23.52 | 23.52 | +0.5 (+2.17%) | 4,244,851 |
| 28 May 2021 | CNY | 22.35 | 23.57 | 22.15 | 23.02 | 23.02 | +0.74 (+3.32%) | 4,505,108 |
| 27 May 2021 | CNY | 22.8 | 22.88 | 22.04 | 22.28 | 22.28 | -0.23 (-1.02%) | 5,756,200 |
| 26 May 2021 | CNY | 20.65 | 22.8 | 20.65 | 22.51 | 22.51 | +1.4 (+6.63%) | 7,729,287 |
| 25 May 2021 | CNY | 19.41 | 22.08 | 19.4 | 21.11 | 21.11 | +1.28 (+6.45%) | 7,272,286 |
| 24 May 2021 | CNY | 20.4 | 20.45 | 19.6 | 19.83 | 19.83 | -0.35 (-1.73%) | 3,887,000 |
| 21 May 2021 | CNY | 21.2 | 21.8 | 20.02 | 20.18 | 20.18 | +0.38 (+1.92%) | 5,965,900 |
| 20 May 2021 | CNY | 19.26 | 20.2 | 19 | 19.8 | 19.8 | +0.67 (+3.50%) | 3,267,600 |
| 19 May 2021 | CNY | 19.73 | 20 | 19.04 | 19.13 | 19.13 | -0.58 (-2.94%) | 2,466,787 |
| 18 May 2021 | CNY | 19.7 | 20.12 | 19.48 | 19.71 | 19.71 | -0.01 (-0.05%) | 2,048,100 |
| 17 May 2021 | CNY | 20.22 | 20.46 | 19.49 | 19.72 | 19.72 | -0.66 (-3.24%) | 4,003,300 |
| 14 May 2021 | CNY | 21 | 21 | 20.22 | 20.38 | 20.38 | -0.37 (-1.78%) | 3,738,600 |
| 13 May 2021 | CNY | 20.3 | 21.13 | 19.94 | 20.75 | 20.75 | +0.69 (+3.44%) | 6,494,300 |
| 12 May 2021 | CNY | 19 | 20.25 | 18.97 | 20.06 | 20.06 | +0.9 (+4.70%) | 5,243,600 |
| 11 May 2021 | CNY | 18.4 | 19.33 | 18.25 | 19.16 | 19.16 | +0.58 (+3.12%) | 3,494,751 |
| 10 May 2021 | CNY | 18.88 | 19.13 | 18.53 | 18.58 | 18.58 | -0.3 (-1.59%) | 2,793,413 |
| 7 May 2021 | CNY | 18.82 | 19.25 | 18.51 | 18.88 | 18.88 | +0.06 (+0.32%) | 2,697,113 |
| 6 May 2021 | CNY | 18.86 | 19.25 | 18.56 | 18.82 | 18.82 | -0.03 (-0.16%) | 2,639,800 |
| 30 Apr 2021 | CNY | 18.45 | 19.05 | 18.3 | 18.85 | 18.85 | +0.33 (+1.78%) | 3,331,039 |
| 29 Apr 2021 | CNY | 19.04 | 19.15 | 18.52 | 18.52 | 18.52 | -0.53 (-2.78%) | 2,283,000 |
| 28 Apr 2021 | CNY | 18.55 | 19.07 | 18.37 | 19.05 | 19.05 | +0.5 (+2.70%) | 3,626,108 |
| 27 Apr 2021 | CNY | 19.46 | 19.46 | 18.38 | 18.55 | 18.55 | -0.44 (-2.32%) | 4,232,820 |
| 26 Apr 2021 | CNY | 18.27 | 19.35 | 18.26 | 18.99 | 18.99 | +0.55 (+2.98%) | 5,939,400 |
| 23 Apr 2021 | CNY | 17.95 | 18.47 | 17.85 | 18.44 | 18.44 | +0.44 (+2.44%) | 3,028,200 |
| 22 Apr 2021 | CNY | 17.38 | 18.2 | 17.38 | 18 | 18 | +0.45 (+2.56%) | 3,003,457 |
| 21 Apr 2021 | CNY | 17 | 17.6 | 17 | 17.55 | 17.55 | +0.32 (+1.86%) | 2,088,505 |
| 20 Apr 2021 | CNY | 17.49 | 17.67 | 17.2 | 17.23 | 17.23 | -0.28 (-1.60%) | 1,726,100 |
| 19 Apr 2021 | CNY | 17.18 | 17.64 | 17.08 | 17.51 | 17.51 | +0.42 (+2.46%) | 2,393,900 |
| 16 Apr 2021 | CNY | 17.18 | 17.45 | 17 | 17.09 | 17.09 | -0.07 (-0.41%) | 1,945,400 |
