| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 20.1533 | 20.5267 | 19.9133 | 20.3133 | 20.3133 | +0.027 (+0.13%) | 4,199,310 |
| 31 May 2021 | CNY | 20.4133 | 20.8 | 19.8 | 20.2867 | 20.2867 | -0.047 (-0.23%) | 5,814,900 |
| 28 May 2021 | CNY | 19.8267 | 20.36 | 19.38 | 20.3333 | 20.3333 | +0.44 (+2.21%) | 5,776,695 |
| 27 May 2021 | CNY | 19.92 | 20.22 | 19.5733 | 19.8933 | 19.8933 | -0.027 (-0.13%) | 3,872,229 |
| 26 May 2021 | CNY | 20.34 | 20.5 | 19.6067 | 19.92 | 19.92 | -0.627 (-3.05%) | 7,026,450 |
| 25 May 2021 | CNY | 20.66 | 20.7533 | 19.7867 | 20.5467 | 20.5467 | -0.02 (-0.10%) | 9,794,542 |
| 24 May 2021 | CNY | 19.6933 | 20.5933 | 19.12 | 20.5667 | 20.5667 | +0.88 (+4.47%) | 12,473,370 |
| 21 May 2021 | CNY | 19.32 | 20.26 | 18.62 | 19.6867 | 19.6867 | +0.527 (+2.75%) | 12,249,720 |
| 20 May 2021 | CNY | 17.96 | 19.5733 | 17.96 | 19.16 | 19.16 | +1.227 (+6.84%) | 12,248,490 |
| 19 May 2021 | CNY | 17.7 | 18.9267 | 17.7 | 17.9333 | 17.9333 | +0.307 (+1.74%) | 8,808,630 |
| 18 May 2021 | CNY | 16.8733 | 17.7067 | 16.5333 | 17.6267 | 17.6267 | +0.52 (+3.04%) | 7,191,150 |
| 17 May 2021 | CNY | 18.3267 | 18.3267 | 16 | 17.1067 | 17.1067 | -1.247 (-6.79%) | 12,374,175 |
| 14 May 2021 | CNY | 17.12 | 18.52 | 16.9333 | 18.3533 | 18.3533 | +1.233 (+7.20%) | 8,268,669 |
| 13 May 2021 | CNY | 17.2733 | 17.8067 | 17.0733 | 17.12 | 17.12 | -0.32 (-1.83%) | 3,346,440 |
| 12 May 2021 | CNY | 17.4733 | 17.6667 | 17.1667 | 17.44 | 17.44 | -0.12 (-0.68%) | 3,326,707 |
| 11 May 2021 | CNY | 18 | 18 | 17.1467 | 17.56 | 17.56 | -0.493 (-2.73%) | 5,368,350 |
| 10 May 2021 | CNY | 17.4467 | 18.3667 | 16.76 | 18.0533 | 18.0533 | +0.887 (+5.16%) | 9,743,640 |
| 7 May 2021 | CNY | 17.4133 | 18.3067 | 17.0733 | 17.1667 | 17.1667 | -0.34 (-1.94%) | 12,328,798 |
| 6 May 2021 | CNY | 15.8867 | 17.6667 | 15.8867 | 17.5067 | 17.5067 | +1.873 (+11.98%) | 10,872,765 |
| 30 Apr 2021 | CNY | 15.66 | 16.2667 | 15.3067 | 15.6333 | 15.6333 | +0.027 (+0.17%) | 5,793,451 |
| 29 Apr 2021 | CNY | 16.3267 | 16.44 | 15.5533 | 15.6067 | 15.6067 | -0.927 (-5.60%) | 9,876,094 |
| 28 Apr 2021 | CNY | 16.3667 | 17.08 | 16.3 | 16.5333 | 16.5333 | -0.107 (-0.64%) | 3,864,283 |
| 27 Apr 2021 | CNY | 16.6933 | 16.8267 | 16.28 | 16.64 | 16.64 | -0.193 (-1.15%) | 4,233,450 |
| 26 Apr 2021 | CNY | 16.0067 | 17.18 | 15.6867 | 16.8333 | 16.8333 | +0.153 (+0.92%) | 8,418,000 |
| 23 Apr 2021 | CNY | 16.2467 | 17 | 15.9733 | 16.68 | 16.68 | +0.573 (+3.56%) | 8,149,695 |
| 22 Apr 2021 | CNY | 16.0533 | 16.5267 | 15.98 | 16.1067 | 16.1067 | +0.087 (+0.54%) | 4,876,170 |
| 21 Apr 2021 | CNY | 16.7067 | 16.7133 | 15.3067 | 16.02 | 16.02 | -0.52 (-3.14%) | 9,385,009 |
| 20 Apr 2021 | CNY | 16 | 16.7533 | 15.8533 | 16.54 | 16.54 | +0.24 (+1.47%) | 9,901,665 |
| 19 Apr 2021 | CNY | 15.0933 | 16.3 | 15.0867 | 16.3 | 16.3 | +1.427 (+9.59%) | 13,930,599 |
| 16 Apr 2021 | CNY | 15.4667 | 15.52 | 14.6933 | 14.8733 | 14.8733 | -0.38 (-2.49%) | 5,892,540 |
