| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 17.9167 | 18.5333 | 17.6778 | 18.0444 | 18.0444 | +0.178 (+0.99%) | 12,703,235 |
| 21 May 2021 | CNY | 18.15 | 18.2222 | 17.7222 | 17.8667 | 17.8667 | -0.178 (-0.98%) | 10,628,152 |
| 20 May 2021 | CNY | 17.4667 | 18.3778 | 17.3611 | 18.0444 | 18.0444 | +0.628 (+3.60%) | 15,742,875 |
| 19 May 2021 | CNY | 17.4444 | 17.8611 | 17.2722 | 17.4167 | 17.4167 | -0.094 (-0.54%) | 10,658,635 |
| 18 May 2021 | CNY | 18.2278 | 18.2556 | 16.7833 | 17.5111 | 17.5111 | -0.672 (-3.70%) | 22,358,750 |
| 17 May 2021 | CNY | 17.4833 | 18.2667 | 17.3944 | 18.1833 | 18.1833 | +0.706 (+4.04%) | 21,640,357 |
| 14 May 2021 | CNY | 17.5389 | 17.9722 | 17.2389 | 17.4778 | 17.4778 | +0.1 (+0.58%) | 16,530,564 |
| 13 May 2021 | CNY | 17.4611 | 17.8722 | 17.0389 | 17.3778 | 17.3778 | -0.061 (-0.35%) | 18,472,258 |
| 12 May 2021 | CNY | 17.4167 | 17.4944 | 16.6722 | 17.4389 | 17.4389 | -0.005 (-0.03%) | 13,673,183 |
| 11 May 2021 | CNY | 17.4 | 17.7111 | 17.2167 | 17.4444 | 17.4444 | +0.155 (+0.90%) | 14,049,066 |
| 10 May 2021 | CNY | 17.9389 | 18.0333 | 17.1 | 17.2889 | 17.2889 | -0.505 (-2.84%) | 15,319,330 |
| 7 May 2021 | CNY | 18.5778 | 18.8056 | 17.7111 | 17.7944 | 17.7944 | -0.683 (-3.70%) | 19,544,311 |
| 6 May 2021 | CNY | 18.7667 | 18.7667 | 18.2 | 18.4778 | 18.4778 | -0.383 (-2.03%) | 13,410,232 |
| 30 Apr 2021 | CNY | 18.3611 | 19.0333 | 18.3556 | 18.8611 | 18.8611 | +0.628 (+3.44%) | 21,642,726 |
| 29 Apr 2021 | CNY | 19.1889 | 19.2778 | 17.9556 | 18.2333 | 18.2333 | -0.778 (-4.09%) | 26,801,767 |
| 28 Apr 2021 | CNY | 19.05 | 19.3056 | 18.8389 | 19.0111 | 19.0111 | +0.056 (+0.29%) | 14,045,115 |
| 27 Apr 2021 | CNY | 19.2278 | 19.5667 | 18.7278 | 18.9556 | 18.9556 | -0.45 (-2.32%) | 25,712,080 |
| 26 Apr 2021 | CNY | 18.9889 | 19.8 | 18.6556 | 19.4056 | 19.4056 | +0.35 (+1.84%) | 36,399,767 |
| 23 Apr 2021 | CNY | 18.2167 | 19.6222 | 18.2167 | 19.0556 | 19.0556 | +0.75 (+4.10%) | 49,079,869 |
| 22 Apr 2021 | CNY | 17.5667 | 18.8889 | 16.6667 | 18.3056 | 18.3056 | +2.011 (+12.34%) | 54,235,746 |
| 21 Apr 2021 | CNY | 15.8889 | 16.4278 | 15.6667 | 16.2944 | 16.2944 | +0.311 (+1.95%) | 13,862,199 |
| 20 Apr 2021 | CNY | 15.4889 | 16.0889 | 15.2889 | 15.9833 | 15.9833 | +0.644 (+4.20%) | 19,748,196 |
| 19 Apr 2021 | CNY | 15.2722 | 15.5167 | 15.2056 | 15.3389 | 15.3389 | -0.039 (-0.25%) | 17,068,156 |
| 16 Apr 2021 | CNY | 15.2111 | 15.4333 | 15.0444 | 15.3778 | 15.3778 | +0.3 (+1.99%) | 12,564,522 |
| 15 Apr 2021 | CNY | 15.0056 | 15.2167 | 14.8778 | 15.0778 | 15.0778 | +0.033 (+0.22%) | 8,865,682 |
| 14 Apr 2021 | CNY | 14.5778 | 15.2667 | 14.4778 | 15.0444 | 15.0444 | +0.456 (+3.12%) | 13,372,713 |
| 13 Apr 2021 | CNY | 14.55 | 14.9722 | 14.4889 | 14.5889 | 14.5889 | -0.033 (-0.23%) | 13,018,107 |
| 12 Apr 2021 | CNY | 15.2 | 15.3444 | 14.5444 | 14.6222 | 14.6222 | -0.578 (-3.80%) | 12,402,226 |
| 9 Apr 2021 | CNY | 15.1278 | 15.3722 | 14.9444 | 15.2 | 15.2 | +0.033 (+0.22%) | 12,636,781 |
| 8 Apr 2021 | CNY | 14.9944 | 15.3444 | 14.9444 | 15.1667 | 15.1667 | +0.167 (+1.11%) | 12,024,198 |
