| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 20.92 | 21.17 | 20.7 | 20.8 | 20.8 | -0.12 (-0.57%) | 1,764,526 |
| 31 May 2021 | CNY | 20.5 | 21.01 | 20 | 20.92 | 20.92 | +0.24 (+1.16%) | 2,326,505 |
| 28 May 2021 | CNY | 20.74 | 21.28 | 20.3 | 20.68 | 20.68 | +0.01 (+0.05%) | 2,122,347 |
| 27 May 2021 | CNY | 20.55 | 20.87 | 20.22 | 20.67 | 20.67 | -0.26 (-1.24%) | 2,009,000 |
| 26 May 2021 | CNY | 20.78 | 21.25 | 20.44 | 20.93 | 20.93 | +0.29 (+1.41%) | 2,875,277 |
| 25 May 2021 | CNY | 20.92 | 21.17 | 20.44 | 20.64 | 20.64 | -0.14 (-0.67%) | 3,235,800 |
| 24 May 2021 | CNY | 21.38 | 21.45 | 20.59 | 20.78 | 20.78 | -1.29 (-5.85%) | 6,484,839 |
| 21 May 2021 | CNY | 18.51 | 22.26 | 18.5 | 22.07 | 22.07 | +3.52 (+18.98%) | 9,816,507 |
| 20 May 2021 | CNY | 18.46 | 18.85 | 18.3 | 18.55 | 18.55 | +0.1 (+0.54%) | 903,300 |
| 19 May 2021 | CNY | 18.79 | 18.88 | 18.31 | 18.45 | 18.45 | -0.34 (-1.81%) | 985,390 |
| 18 May 2021 | CNY | 19.1 | 19.21 | 18.46 | 18.79 | 18.79 | -0.25 (-1.31%) | 1,237,000 |
| 17 May 2021 | CNY | 19.22 | 19.23 | 18.71 | 19.04 | 19.04 | +0.01 (+0.05%) | 1,467,294 |
| 14 May 2021 | CNY | 18.78 | 19.23 | 18.43 | 19.03 | 19.03 | +0.48 (+2.59%) | 1,482,426 |
| 13 May 2021 | CNY | 18.88 | 19.09 | 18.53 | 18.55 | 18.55 | -0.54 (-2.83%) | 1,150,100 |
| 12 May 2021 | CNY | 18.36 | 19.3 | 18.11 | 19.09 | 19.09 | +0.68 (+3.69%) | 1,695,833 |
| 11 May 2021 | CNY | 18.1 | 18.61 | 18.1 | 18.41 | 18.41 | +0.16 (+0.88%) | 899,100 |
| 10 May 2021 | CNY | 18.37 | 18.59 | 18.01 | 18.25 | 18.25 | -0.15 (-0.82%) | 1,027,300 |
| 7 May 2021 | CNY | 19.21 | 19.3 | 18.4 | 18.4 | 18.4 | -0.87 (-4.51%) | 1,785,600 |
| 6 May 2021 | CNY | 18.78 | 19.4 | 18.27 | 19.27 | 19.27 | +0.76 (+4.11%) | 2,000,400 |
| 30 Apr 2021 | CNY | 18.4 | 18.8 | 18.22 | 18.51 | 18.51 | +0.11 (+0.60%) | 1,261,300 |
| 29 Apr 2021 | CNY | 18.9 | 18.9 | 18.22 | 18.4 | 18.4 | -0.6 (-3.16%) | 2,149,300 |
| 28 Apr 2021 | CNY | 19.66 | 20.38 | 18.99 | 19 | 19 | -0.5 (-2.56%) | 2,811,900 |
| 27 Apr 2021 | CNY | 19.49 | 19.93 | 19.1 | 19.5 | 19.5 | +0.3 (+1.56%) | 3,040,006 |
| 26 Apr 2021 | CNY | 19.2 | 19.88 | 18.55 | 19.2 | 19.2 | -0.39 (-1.99%) | 3,698,370 |
| 23 Apr 2021 | CNY | 19.34 | 19.89 | 19.02 | 19.59 | 19.59 | +0.34 (+1.77%) | 2,850,008 |
| 22 Apr 2021 | CNY | 19.12 | 19.96 | 19.11 | 19.25 | 19.25 | +0.14 (+0.73%) | 2,793,518 |
| 21 Apr 2021 | CNY | 19.37 | 20 | 18.98 | 19.11 | 19.11 | -0.51 (-2.60%) | 3,533,502 |
| 20 Apr 2021 | CNY | 20.2 | 21.96 | 19.61 | 19.62 | 19.62 | -0.88 (-4.29%) | 6,698,560 |
| 19 Apr 2021 | CNY | 19.08 | 20.96 | 18.7 | 20.5 | 20.5 | +1.37 (+7.16%) | 6,547,717 |
| 16 Apr 2021 | CNY | 18.53 | 19.54 | 17.83 | 19.13 | 19.13 | +0.6 (+3.24%) | 5,828,443 |
