| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2021 | CNY | 19.3667 | 19.5867 | 19.08 | 19.1867 | 19.1867 | -0.033 (-0.17%) | 811,200 |
| 1 Jun 2021 | CNY | 19.4667 | 19.4667 | 19.1333 | 19.22 | 19.22 | -0.24 (-1.23%) | 731,214 |
| 31 May 2021 | CNY | 19.4 | 19.66 | 18.9533 | 19.46 | 19.46 | +0.02 (+0.10%) | 804,600 |
| 28 May 2021 | CNY | 19.6333 | 19.8733 | 19.34 | 19.44 | 19.44 | -0.193 (-0.98%) | 1,012,500 |
| 27 May 2021 | CNY | 19.6733 | 20.3133 | 19.5333 | 19.6333 | 19.6333 | -0.353 (-1.77%) | 1,167,450 |
| 26 May 2021 | CNY | 19.3733 | 20.5 | 19.24 | 19.9867 | 19.9867 | +0.613 (+3.17%) | 1,720,800 |
| 25 May 2021 | CNY | 19.6333 | 19.8 | 19.2733 | 19.3733 | 19.3733 | -0.26 (-1.32%) | 1,201,800 |
| 24 May 2021 | CNY | 20 | 20.52 | 19.5733 | 19.6333 | 19.6333 | -0.573 (-2.84%) | 1,717,512 |
| 21 May 2021 | CNY | 19.06 | 20.8533 | 18.9867 | 20.2067 | 20.2067 | +1.153 (+6.05%) | 2,745,162 |
| 20 May 2021 | CNY | 18.7133 | 19.1667 | 18.6467 | 19.0533 | 19.0533 | +0.333 (+1.78%) | 921,931 |
| 19 May 2021 | CNY | 19.3333 | 19.3333 | 18.58 | 18.72 | 18.72 | -0.413 (-2.16%) | 1,219,831 |
| 18 May 2021 | CNY | 18.7333 | 19.2667 | 18.7067 | 19.1333 | 19.1333 | +0.147 (+0.77%) | 871,800 |
| 17 May 2021 | CNY | 19.72 | 19.72 | 18.7067 | 18.9867 | 18.9867 | -0.693 (-3.52%) | 1,592,112 |
| 14 May 2021 | CNY | 19.46 | 20.3333 | 19.4533 | 19.68 | 19.68 | +0.22 (+1.13%) | 1,658,781 |
| 13 May 2021 | CNY | 20 | 20.26 | 19.3733 | 19.46 | 19.46 | -0.66 (-3.28%) | 1,440,150 |
| 12 May 2021 | CNY | 20.1067 | 20.6533 | 19.58 | 20.12 | 20.12 | -0.007 (-0.03%) | 1,877,056 |
| 11 May 2021 | CNY | 20.5267 | 20.9133 | 19.4667 | 20.1267 | 20.1267 | -0.74 (-3.55%) | 3,119,587 |
| 10 May 2021 | CNY | 18.92 | 20.9133 | 18.5133 | 20.8667 | 20.8667 | +1.36 (+6.97%) | 3,507,081 |
| 7 May 2021 | CNY | 19.0933 | 19.8467 | 18.4533 | 19.5067 | 19.5067 | +0.78 (+4.17%) | 3,093,150 |
| 6 May 2021 | CNY | 18.3667 | 18.9667 | 18.3267 | 18.7267 | 18.7267 | +0.393 (+2.15%) | 1,545,750 |
| 30 Apr 2021 | CNY | 18.8 | 18.8067 | 18.14 | 18.3333 | 18.3333 | -0.467 (-2.48%) | 1,414,200 |
| 29 Apr 2021 | CNY | 18 | 19.0467 | 17.8733 | 18.8 | 18.8 | +0.6 (+3.30%) | 2,319,912 |
| 28 Apr 2021 | CNY | 17.92 | 18.3667 | 17.7333 | 18.2 | 18.2 | +0.333 (+1.87%) | 1,094,829 |
| 27 Apr 2021 | CNY | 17.9333 | 18.1467 | 17.8 | 17.8667 | 17.8667 | -0.28 (-1.54%) | 602,862 |
| 26 Apr 2021 | CNY | 17.7333 | 18.3133 | 17.52 | 18.1467 | 18.1467 | +0.447 (+2.52%) | 1,337,700 |
| 23 Apr 2021 | CNY | 17.68 | 17.8933 | 17.52 | 17.7 | 17.7 | -0.2 (-1.12%) | 627,150 |
| 22 Apr 2021 | CNY | 18.02 | 18.1933 | 17.8 | 17.9 | 17.9 | +0.107 (+0.60%) | 603,450 |
| 21 Apr 2021 | CNY | 17.8667 | 18.0667 | 17.7667 | 17.7933 | 17.7933 | -0.173 (-0.97%) | 651,750 |
| 20 Apr 2021 | CNY | 17.9467 | 18.1933 | 17.8933 | 17.9667 | 17.9667 | -0.06 (-0.33%) | 688,500 |
| 19 Apr 2021 | CNY | 17.66 | 18.0467 | 17.4 | 18.0267 | 18.0267 | +0.4 (+2.27%) | 741,150 |
