| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2021 | CNY | 17.9133 | 18.3533 | 17.84 | 18.2 | 18.2 | +0.44 (+2.48%) | 1,266,750 |
| 13 May 2021 | CNY | 17.9333 | 17.9933 | 17.72 | 17.76 | 17.76 | -0.187 (-1.04%) | 917,850 |
| 12 May 2021 | CNY | 17.8067 | 17.9733 | 17.6067 | 17.9467 | 17.9467 | +0.14 (+0.79%) | 757,050 |
| 11 May 2021 | CNY | 17.4067 | 17.8467 | 17.4 | 17.8067 | 17.8067 | +0.247 (+1.40%) | 996,000 |
| 10 May 2021 | CNY | 18.26 | 18.3067 | 17.52 | 17.56 | 17.56 | -0.7 (-3.83%) | 1,925,100 |
| 7 May 2021 | CNY | 18.64 | 18.7867 | 18.2533 | 18.26 | 18.26 | -0.447 (-2.39%) | 1,253,400 |
| 6 May 2021 | CNY | 18.64 | 18.7333 | 18.4733 | 18.7067 | 18.7067 | +0.193 (+1.04%) | 812,100 |
| 30 Apr 2021 | CNY | 18.82 | 18.92 | 18.34 | 18.5133 | 18.5133 | -0.307 (-1.63%) | 1,440,901 |
| 29 Apr 2021 | CNY | 19.12 | 19.2067 | 18.76 | 18.82 | 18.82 | -0.387 (-2.01%) | 1,605,750 |
| 28 Apr 2021 | CNY | 18.96 | 19.4467 | 18.9533 | 19.2067 | 19.2067 | +0.093 (+0.49%) | 1,644,300 |
| 27 Apr 2021 | CNY | 18.9533 | 19.1467 | 18.6733 | 19.1133 | 19.1133 | +0.073 (+0.38%) | 1,556,550 |
| 26 Apr 2021 | CNY | 19.1 | 19.48 | 19.04 | 19.04 | 19.04 | +0.273 (+1.46%) | 2,590,050 |
| 23 Apr 2021 | CNY | 18.66 | 18.9533 | 18.5933 | 18.7667 | 18.7667 | +0.18 (+0.97%) | 1,329,900 |
| 22 Apr 2021 | CNY | 18.48 | 18.6467 | 18.4533 | 18.5867 | 18.5867 | +0.147 (+0.80%) | 982,350 |
| 21 Apr 2021 | CNY | 18.8 | 18.8133 | 18.4 | 18.44 | 18.44 | -0.327 (-1.74%) | 1,670,700 |
| 20 Apr 2021 | CNY | 19.3333 | 19.34 | 18.6733 | 18.7667 | 18.7667 | -0.573 (-2.96%) | 2,163,600 |
| 19 Apr 2021 | CNY | 19.28 | 19.4467 | 19.1067 | 19.34 | 19.34 | +0.113 (+0.59%) | 2,294,400 |
| 16 Apr 2021 | CNY | 18.9 | 19.3733 | 18.8333 | 19.2267 | 19.2267 | +0.393 (+2.09%) | 1,658,850 |
| 15 Apr 2021 | CNY | 18.9333 | 18.9333 | 18.6733 | 18.8333 | 18.8333 | -0.153 (-0.81%) | 1,210,650 |
| 14 Apr 2021 | CNY | 18.86 | 18.9933 | 18.62 | 18.9867 | 18.9867 | +0.14 (+0.74%) | 1,272,450 |
| 13 Apr 2021 | CNY | 18.6733 | 18.9267 | 18.3 | 18.8467 | 18.8467 | +0.16 (+0.86%) | 1,746,750 |
| 12 Apr 2021 | CNY | 18.8333 | 19.08 | 18.6733 | 18.6867 | 18.6867 | +0.147 (+0.79%) | 2,207,250 |
| 9 Apr 2021 | CNY | 19.0133 | 19.18 | 18.5133 | 18.54 | 18.54 | -0.42 (-2.22%) | 2,199,900 |
| 8 Apr 2021 | CNY | 19.5 | 19.5133 | 18.9267 | 18.96 | 18.96 | -0.593 (-3.03%) | 3,067,500 |
| 7 Apr 2021 | CNY | 19.4733 | 19.66 | 19.3733 | 19.5533 | 19.5533 | +0.047 (+0.24%) | 2,104,950 |
| 6 Apr 2021 | CNY | 19.3067 | 19.5733 | 19.1333 | 19.5067 | 19.5067 | +0.313 (+1.63%) | 1,745,550 |
| 2 Apr 2021 | CNY | 19.1933 | 19.44 | 19.0533 | 19.1933 | 19.1933 | -0.06 (-0.31%) | 1,935,750 |
| 1 Apr 2021 | CNY | 19.7333 | 20.0867 | 19.1333 | 19.2533 | 19.2533 | -0.593 (-2.99%) | 2,760,000 |
| 31 Mar 2021 | CNY | 19.5133 | 20.14 | 19.1733 | 19.8467 | 19.8467 | +0.3 (+1.53%) | 2,705,400 |
| 30 Mar 2021 | CNY | 20.22 | 20.3667 | 19.34 | 19.5467 | 19.5467 | -0.987 (-4.80%) | 4,533,513 |
