| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 23.19 | 24.02 | 23.02 | 23.14 | 23.14 | +0.11 (+0.48%) | 5,419,834 |
| 21 May 2021 | CNY | 23.91 | 24.23 | 22.99 | 23.03 | 23.03 | -0.88 (-3.68%) | 6,462,409 |
| 20 May 2021 | CNY | 23.99 | 24.33 | 23.51 | 23.91 | 23.91 | -0.25 (-1.03%) | 5,375,330 |
| 19 May 2021 | CNY | 24.13 | 24.69 | 23.83 | 24.16 | 24.16 | -0.35 (-1.43%) | 7,870,019 |
| 18 May 2021 | CNY | 22.55 | 24.96 | 22.52 | 24.51 | 24.51 | +1.72 (+7.55%) | 12,237,938 |
| 17 May 2021 | CNY | 22.79 | 23.28 | 22.3 | 22.79 | 22.79 | -0.22 (-0.96%) | 6,439,875 |
| 14 May 2021 | CNY | 22.97 | 23.38 | 22.46 | 23.01 | 23.01 | +0.12 (+0.52%) | 5,274,929 |
| 13 May 2021 | CNY | 22.02 | 23.35 | 21.87 | 22.89 | 22.89 | +0.56 (+2.51%) | 8,222,586 |
| 12 May 2021 | CNY | 21.94 | 22.55 | 21.41 | 22.33 | 22.33 | +0.45 (+2.06%) | 7,490,610 |
| 11 May 2021 | CNY | 21.81 | 22.21 | 21.21 | 21.88 | 21.88 | -0.09 (-0.41%) | 6,179,333 |
| 10 May 2021 | CNY | 23.08 | 23.43 | 21.75 | 21.97 | 21.97 | -1.1 (-4.77%) | 9,980,450 |
| 7 May 2021 | CNY | 24.57 | 24.89 | 23.01 | 23.07 | 23.07 | -1.33 (-5.45%) | 11,085,481 |
| 6 May 2021 | CNY | 25.79 | 26.07 | 24.32 | 24.4 | 24.4 | -1.56 (-6.01%) | 11,718,831 |
| 30 Apr 2021 | CNY | 25.96 | 26.35 | 25.6 | 25.96 | 25.96 | +0.02 (+0.08%) | 6,178,528 |
| 29 Apr 2021 | CNY | 26.68 | 26.87 | 25.91 | 25.94 | 25.94 | -0.56 (-2.11%) | 8,134,846 |
| 28 Apr 2021 | CNY | 25.5 | 26.68 | 24.73 | 26.5 | 26.5 | +1.28 (+5.08%) | 12,408,198 |
| 27 Apr 2021 | CNY | 25.57 | 26.43 | 24.75 | 25.22 | 25.22 | -0.44 (-1.71%) | 15,562,153 |
| 26 Apr 2021 | CNY | 24.4 | 26.15 | 23.52 | 25.66 | 25.66 | -0.53 (-2.02%) | 21,855,752 |
| 23 Apr 2021 | CNY | 25.66 | 26.69 | 25.3 | 26.19 | 26.19 | +0.57 (+2.22%) | 13,641,677 |
| 22 Apr 2021 | CNY | 24.34 | 26.09 | 24.34 | 25.62 | 25.62 | +1.33 (+5.48%) | 10,715,629 |
| 21 Apr 2021 | CNY | 23.5 | 24.83 | 23.34 | 24.29 | 24.29 | +0.73 (+3.10%) | 8,351,421 |
| 20 Apr 2021 | CNY | 23.87 | 24.2 | 23.33 | 23.56 | 23.56 | +0.01 (+0.04%) | 6,438,994 |
| 19 Apr 2021 | CNY | 22.68 | 23.68 | 22.33 | 23.55 | 23.55 | +0.74 (+3.24%) | 6,752,190 |
| 16 Apr 2021 | CNY | 22.76 | 22.97 | 22.4 | 22.81 | 22.81 | -0.15 (-0.65%) | 5,042,064 |
| 15 Apr 2021 | CNY | 22.57 | 23.08 | 22.11 | 22.96 | 22.96 | +0.38 (+1.68%) | 7,239,902 |
| 14 Apr 2021 | CNY | 21.65 | 22.73 | 21.49 | 22.58 | 22.58 | +0.87 (+4.01%) | 7,165,357 |
| 13 Apr 2021 | CNY | 21.34 | 22.16 | 21.15 | 21.71 | 21.71 | +0.07 (+0.32%) | 7,590,944 |
| 12 Apr 2021 | CNY | 23.6 | 23.79 | 21.5 | 21.64 | 21.64 | -1.89 (-8.03%) | 11,955,081 |
| 9 Apr 2021 | CNY | 23.14 | 24.2 | 22.96 | 23.53 | 23.53 | +0.32 (+1.38%) | 10,381,892 |
| 8 Apr 2021 | CNY | 22.93 | 23.48 | 22.71 | 23.21 | 23.21 | +0.06 (+0.26%) | 7,405,476 |
