| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 15.76 | 16 | 15.51 | 15.79 | 15.79 | +0.12 (+0.77%) | 340,340 |
| 28 May 2021 | CNY | 15.83 | 16.09 | 15.5 | 15.67 | 15.67 | -0.16 (-1.01%) | 425,000 |
| 27 May 2021 | CNY | 15.82 | 15.89 | 15.53 | 15.83 | 15.83 | +0.06 (+0.38%) | 375,430 |
| 26 May 2021 | CNY | 15.75 | 15.95 | 15.62 | 15.77 | 15.77 | -0.05 (-0.32%) | 306,441 |
| 25 May 2021 | CNY | 16.04 | 16.04 | 15.7 | 15.82 | 15.82 | -0.06 (-0.38%) | 261,211 |
| 24 May 2021 | CNY | 16.07 | 16.25 | 15.8 | 15.88 | 15.88 | -0.2 (-1.24%) | 240,100 |
| 21 May 2021 | CNY | 16.38 | 16.38 | 15.78 | 16.08 | 16.08 | -0.12 (-0.74%) | 213,600 |
| 20 May 2021 | CNY | 16.25 | 16.4 | 15.71 | 16.2 | 16.2 | -0.05 (-0.31%) | 393,672 |
| 19 May 2021 | CNY | 17.2 | 17.2 | 15.5 | 16.25 | 16.25 | -0.68 (-4.02%) | 718,400 |
| 18 May 2021 | CNY | 17.5 | 17.69 | 16.8 | 16.93 | 16.93 | -0.07 (-0.41%) | 480,822 |
| 17 May 2021 | CNY | 14.5 | 17.35 | 14.5 | 17 | 17 | -0.75 (-4.23%) | 616,000 |
| 14 May 2021 | CNY | 18.05 | 18.17 | 17.33 | 17.75 | 17.75 | +0.01 (+0.06%) | 587,200 |
| 13 May 2021 | CNY | 17.33 | 18.39 | 17.33 | 17.74 | 17.74 | +0.28 (+1.60%) | 567,200 |
| 12 May 2021 | CNY | 17.45 | 17.7 | 17.25 | 17.46 | 17.46 | -0.01 (-0.06%) | 402,200 |
| 11 May 2021 | CNY | 17.81 | 18.44 | 17.25 | 17.47 | 17.47 | -0.75 (-4.12%) | 1,238,217 |
| 10 May 2021 | CNY | 17.11 | 18.83 | 17.11 | 18.22 | 18.22 | +0.52 (+2.94%) | 1,164,217 |
| 7 May 2021 | CNY | 16.5 | 18.01 | 16.36 | 17.7 | 17.7 | +1.2 (+7.27%) | 1,206,989 |
| 6 May 2021 | CNY | 15.77 | 16.87 | 15.39 | 16.5 | 16.5 | +0.73 (+4.63%) | 731,161 |
| 30 Apr 2021 | CNY | 15.31 | 15.92 | 15.01 | 15.77 | 15.77 | +0.56 (+3.68%) | 1,093,464 |
| 29 Apr 2021 | CNY | 15.76 | 16.17 | 15.17 | 15.21 | 15.21 | -0.88 (-5.47%) | 2,219,594 |
| 28 Apr 2021 | CNY | 15.45 | 16.88 | 14.71 | 16.09 | 16.09 | -1.35 (-7.74%) | 4,831,697 |
| 26 Apr 2021 | CNY | 17.69 | 18 | 17.35 | 17.44 | 17.44 | -0.2 (-1.13%) | 1,120,200 |
| 23 Apr 2021 | CNY | 18.02 | 18.35 | 17.59 | 17.64 | 17.64 | -0.5 (-2.76%) | 1,130,700 |
| 22 Apr 2021 | CNY | 18.19 | 18.58 | 17.9 | 18.14 | 18.14 | 0.0 (0.0%) | 1,000,200 |
| 21 Apr 2021 | CNY | 18.07 | 18.67 | 18.07 | 18.14 | 18.14 | -0.16 (-0.87%) | 1,029,900 |
| 20 Apr 2021 | CNY | 18.05 | 19.19 | 18.05 | 18.3 | 18.3 | -0.5 (-2.66%) | 1,499,600 |
| 19 Apr 2021 | CNY | 18.17 | 18.91 | 18.01 | 18.8 | 18.8 | +0.2 (+1.08%) | 2,753,600 |
| 16 Apr 2021 | CNY | 17.73 | 19.01 | 17.6 | 18.6 | 18.6 | +1.2 (+6.90%) | 2,876,400 |
| 15 Apr 2021 | CNY | 18.02 | 18.41 | 17.21 | 17.4 | 17.4 | -0.98 (-5.33%) | 2,841,238 |
| 14 Apr 2021 | CNY | 20.23 | 20.43 | 17.74 | 18.38 | 18.38 | -1.85 (-9.14%) | 5,779,550 |
