| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2021 | CNY | 18.45 | 18.6 | 18.35 | 18.47 | 18.47 | +0.02 (+0.11%) | 754,320 |
| 9 Jun 2021 | CNY | 18.31 | 18.67 | 18.27 | 18.45 | 18.45 | +0.15 (+0.82%) | 968,700 |
| 8 Jun 2021 | CNY | 18.53 | 18.53 | 18.15 | 18.3 | 18.3 | -0.1 (-0.54%) | 657,030 |
| 7 Jun 2021 | CNY | 18.28 | 18.47 | 18.24 | 18.4 | 18.4 | +0.17 (+0.93%) | 625,250 |
| 4 Jun 2021 | CNY | 18.4 | 18.56 | 18.14 | 18.23 | 18.23 | -0.18 (-0.98%) | 875,170 |
| 3 Jun 2021 | CNY | 18.49 | 18.65 | 18.38 | 18.41 | 18.41 | -0.08 (-0.43%) | 843,430 |
| 2 Jun 2021 | CNY | 18.65 | 18.76 | 18.46 | 18.49 | 18.49 | -0.16 (-0.86%) | 779,150 |
| 1 Jun 2021 | CNY | 18.77 | 18.9 | 18.59 | 18.65 | 18.65 | +0.01 (+0.05%) | 908,960 |
| 31 May 2021 | CNY | 18.5 | 18.77 | 18.42 | 18.64 | 18.64 | +0.18 (+0.98%) | 862,260 |
| 28 May 2021 | CNY | 18.62 | 18.91 | 18.42 | 18.46 | 18.46 | -0.11 (-0.59%) | 1,213,050 |
| 27 May 2021 | CNY | 18.5 | 18.78 | 18.5 | 18.57 | 18.57 | -0.07 (-0.38%) | 1,008,230 |
| 26 May 2021 | CNY | 18.72 | 18.91 | 18.52 | 18.64 | 18.64 | -0.21 (-1.11%) | 1,858,960 |
| 25 May 2021 | CNY | 17.68 | 19.58 | 17.55 | 18.85 | 18.85 | +1.27 (+7.22%) | 3,507,950 |
| 24 May 2021 | CNY | 17.52 | 17.64 | 17.5 | 17.58 | 17.58 | +0.04 (+0.23%) | 471,180 |
| 21 May 2021 | CNY | 17.5 | 17.7 | 17.5 | 17.54 | 17.54 | -0.01 (-0.06%) | 531,180 |
| 20 May 2021 | CNY | 17.77 | 17.77 | 17.49 | 17.55 | 17.55 | -0.23 (-1.29%) | 711,100 |
| 19 May 2021 | CNY | 17.87 | 17.88 | 17.72 | 17.78 | 17.78 | -0.03 (-0.17%) | 529,200 |
| 18 May 2021 | CNY | 17.88 | 17.9 | 17.6 | 17.81 | 17.81 | -0.14 (-0.78%) | 789,960 |
| 17 May 2021 | CNY | 17.9 | 18.03 | 17.79 | 17.95 | 17.95 | +0.05 (+0.28%) | 862,920 |
| 14 May 2021 | CNY | 17.77 | 18.07 | 17.7 | 17.9 | 17.9 | +0.12 (+0.67%) | 1,664,510 |
| 13 May 2021 | CNY | 17.82 | 17.95 | 17.71 | 17.78 | 17.78 | -0.05 (-0.28%) | 774,900 |
| 12 May 2021 | CNY | 17.78 | 17.9 | 17.63 | 17.83 | 17.83 | +0.05 (+0.28%) | 627,380 |
| 11 May 2021 | CNY | 17.5 | 17.85 | 17.37 | 17.78 | 17.78 | +0.19 (+1.08%) | 599,790 |
| 10 May 2021 | CNY | 17.71 | 17.88 | 17.52 | 17.59 | 17.59 | -0.13 (-0.73%) | 765,160 |
| 7 May 2021 | CNY | 17.87 | 18.02 | 17.68 | 17.72 | 17.72 | -0.12 (-0.67%) | 671,370 |
| 6 May 2021 | CNY | 17.69 | 18.08 | 17.67 | 17.84 | 17.84 | +0.14 (+0.79%) | 549,200 |
| 30 Apr 2021 | CNY | 18.44 | 18.44 | 17.69 | 17.7 | 17.7 | -0.74 (-4.01%) | 1,430,020 |
| 29 Apr 2021 | CNY | 18.46 | 18.57 | 18.31 | 18.44 | 18.44 | 0.0 (0.0%) | 525,910 |
| 28 Apr 2021 | CNY | 18.44 | 18.6 | 18.24 | 18.44 | 18.44 | +0.06 (+0.33%) | 661,800 |
| 27 Apr 2021 | CNY | 18.97 | 18.97 | 18.28 | 18.38 | 18.38 | -0.59 (-3.11%) | 1,216,550 |
