| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2021 | CNY | 25.44 | 25.44 | 24.4 | 24.6867 | 24.6867 | -0.3 (-1.20%) | 1,235,989 |
| 1 Jun 2021 | CNY | 24.3667 | 25.0533 | 24.24 | 24.9867 | 24.9867 | +0.807 (+3.34%) | 1,619,614 |
| 31 May 2021 | CNY | 24.3733 | 24.5867 | 23.92 | 24.18 | 24.18 | -0.227 (-0.93%) | 1,103,517 |
| 28 May 2021 | CNY | 24.7467 | 24.8067 | 24.4 | 24.4067 | 24.4067 | -0.34 (-1.37%) | 788,346 |
| 27 May 2021 | CNY | 24.36 | 24.7933 | 24.06 | 24.7467 | 24.7467 | +0.48 (+1.98%) | 1,208,335 |
| 26 May 2021 | CNY | 24.06 | 24.3333 | 23.9333 | 24.2667 | 24.2667 | +0.207 (+0.86%) | 969,081 |
| 25 May 2021 | CNY | 24.0067 | 24.1667 | 23.8133 | 24.06 | 24.06 | +0.047 (+0.19%) | 858,435 |
| 24 May 2021 | CNY | 23 | 24.1867 | 23 | 24.0133 | 24.0133 | +0.727 (+3.12%) | 1,347,249 |
| 21 May 2021 | CNY | 23.2733 | 23.5333 | 23.1333 | 23.2867 | 23.2867 | +0.013 (+0.06%) | 363,580 |
| 20 May 2021 | CNY | 23.92 | 23.92 | 23.24 | 23.2733 | 23.2733 | -0.347 (-1.47%) | 769,467 |
| 19 May 2021 | CNY | 23.88 | 24.04 | 23.6 | 23.62 | 23.62 | -0.26 (-1.09%) | 534,900 |
| 18 May 2021 | CNY | 23.8867 | 23.9933 | 23.6733 | 23.88 | 23.88 | +0.06 (+0.25%) | 495,588 |
| 17 May 2021 | CNY | 23.9333 | 24.1 | 23.6867 | 23.82 | 23.82 | -0.313 (-1.30%) | 705,565 |
| 14 May 2021 | CNY | 24.4133 | 24.5267 | 23.64 | 24.1333 | 24.1333 | +0.22 (+0.92%) | 870,094 |
| 13 May 2021 | CNY | 23.6467 | 24.6667 | 23.48 | 23.9133 | 23.9133 | +0.127 (+0.53%) | 1,064,962 |
| 12 May 2021 | CNY | 23.0133 | 23.8267 | 23.0133 | 23.7867 | 23.7867 | +0.393 (+1.68%) | 740,989 |
| 11 May 2021 | CNY | 23.3467 | 23.4533 | 22.8133 | 23.3933 | 23.3933 | +0.453 (+1.98%) | 786,012 |
| 10 May 2021 | CNY | 23.44 | 23.8067 | 22.9333 | 22.94 | 22.94 | -0.713 (-3.02%) | 1,155,910 |
| 7 May 2021 | CNY | 23.7467 | 23.7667 | 23.2133 | 23.6533 | 23.6533 | +0.233 (+1.00%) | 798,447 |
| 6 May 2021 | CNY | 23.5333 | 24.0533 | 23.1333 | 23.42 | 23.42 | +0.12 (+0.52%) | 1,171,554 |
| 30 Apr 2021 | CNY | 23.46 | 23.6533 | 23.2133 | 23.3 | 23.3 | -0.34 (-1.44%) | 1,000,912 |
| 29 Apr 2021 | CNY | 23.66 | 23.9667 | 23.5133 | 23.64 | 23.64 | +0.113 (+0.48%) | 788,689 |
| 28 Apr 2021 | CNY | 23.9467 | 24.1667 | 23.46 | 23.5267 | 23.5267 | -0.347 (-1.45%) | 1,172,836 |
| 27 Apr 2021 | CNY | 24.2867 | 24.6 | 23.78 | 23.8733 | 23.8733 | -0.493 (-2.02%) | 769,587 |
| 26 Apr 2021 | CNY | 23.7867 | 24.9867 | 23.7867 | 24.3667 | 24.3667 | +0.533 (+2.24%) | 1,637,548 |
| 23 Apr 2021 | CNY | 24.3267 | 24.3267 | 23.74 | 23.8333 | 23.8333 | -0.3 (-1.24%) | 892,651 |
| 22 Apr 2021 | CNY | 24.8 | 24.8 | 24.0533 | 24.1333 | 24.1333 | -0.633 (-2.56%) | 1,419,007 |
| 21 Apr 2021 | CNY | 24.6867 | 25 | 24.3733 | 24.7667 | 24.7667 | +0.087 (+0.35%) | 715,620 |
| 20 Apr 2021 | CNY | 24.58 | 24.9333 | 24.3667 | 24.68 | 24.68 | +0.16 (+0.65%) | 716,794 |
| 19 Apr 2021 | CNY | 23.9867 | 24.5933 | 23.88 | 24.52 | 24.52 | +0.44 (+1.83%) | 1,024,530 |
