| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2021 | CNY | 24.64 | 24.77 | 24.46 | 24.67 | 24.67 | +0.12 (+0.49%) | 1,093,621 |
| 26 May 2021 | CNY | 24.42 | 24.73 | 24.36 | 24.55 | 24.55 | +0.03 (+0.12%) | 1,161,701 |
| 25 May 2021 | CNY | 24.36 | 24.7 | 24.03 | 24.52 | 24.52 | +0.02 (+0.08%) | 1,434,921 |
| 24 May 2021 | CNY | 24.6 | 24.79 | 24.18 | 24.5 | 24.5 | -0.3 (-1.21%) | 1,326,400 |
| 21 May 2021 | CNY | 25.44 | 25.68 | 24.64 | 24.8 | 24.8 | -0.65 (-2.55%) | 2,161,272 |
| 20 May 2021 | CNY | 23.62 | 26 | 23.62 | 25.45 | 25.45 | +1.88 (+7.98%) | 3,561,042 |
| 19 May 2021 | CNY | 23.8 | 23.99 | 23.57 | 23.57 | 23.57 | -0.35 (-1.46%) | 734,300 |
| 18 May 2021 | CNY | 23.98 | 24.15 | 23.78 | 23.92 | 23.92 | -0.18 (-0.75%) | 500,700 |
| 17 May 2021 | CNY | 23.77 | 24.18 | 23.74 | 24.1 | 24.1 | +0.16 (+0.67%) | 899,900 |
| 14 May 2021 | CNY | 23.93 | 24.07 | 23.5 | 23.94 | 23.94 | +0.14 (+0.59%) | 680,751 |
| 13 May 2021 | CNY | 23.57 | 24.16 | 23.5 | 23.8 | 23.8 | +0.07 (+0.29%) | 668,740 |
| 12 May 2021 | CNY | 23.5 | 23.74 | 23.42 | 23.73 | 23.73 | +0.1 (+0.42%) | 598,051 |
| 11 May 2021 | CNY | 23.52 | 23.77 | 23.21 | 23.63 | 23.63 | +0.11 (+0.47%) | 641,940 |
| 10 May 2021 | CNY | 24.2 | 24.27 | 23.22 | 23.52 | 23.52 | -0.68 (-2.81%) | 823,621 |
| 7 May 2021 | CNY | 24.07 | 24.37 | 24 | 24.2 | 24.2 | -0.05 (-0.21%) | 715,100 |
| 6 May 2021 | CNY | 24.06 | 24.5 | 23.88 | 24.25 | 24.25 | +0.11 (+0.46%) | 573,151 |
| 30 Apr 2021 | CNY | 24.5 | 24.79 | 24.01 | 24.14 | 24.14 | -0.36 (-1.47%) | 949,300 |
| 29 Apr 2021 | CNY | 25.22 | 25.47 | 24.48 | 24.5 | 24.5 | -0.71 (-2.82%) | 1,072,800 |
| 28 Apr 2021 | CNY | 24.99 | 25.35 | 24.21 | 25.21 | 25.21 | +0.21 (+0.84%) | 900,040 |
| 27 Apr 2021 | CNY | 25.62 | 25.72 | 24.9 | 25 | 25 | -0.75 (-2.91%) | 1,347,370 |
| 26 Apr 2021 | CNY | 26.3 | 26.4 | 25.6 | 25.75 | 25.75 | -0.75 (-2.83%) | 1,624,299 |
| 23 Apr 2021 | CNY | 26.32 | 26.7 | 25.83 | 26.5 | 26.5 | +0.18 (+0.68%) | 1,449,399 |
| 22 Apr 2021 | CNY | 26.56 | 26.7 | 26.25 | 26.32 | 26.32 | -0.12 (-0.45%) | 1,236,851 |
| 21 Apr 2021 | CNY | 27 | 27.1 | 26.32 | 26.44 | 26.44 | -0.3 (-1.12%) | 1,561,750 |
| 20 Apr 2021 | CNY | 27.25 | 27.88 | 26.68 | 26.74 | 26.74 | -0.47 (-1.73%) | 2,729,700 |
| 19 Apr 2021 | CNY | 26.16 | 27.58 | 26.1 | 27.21 | 27.21 | +1.33 (+5.14%) | 3,631,855 |
| 16 Apr 2021 | CNY | 25.12 | 26.1 | 25.12 | 25.88 | 25.88 | +0.62 (+2.45%) | 1,564,980 |
| 15 Apr 2021 | CNY | 26.33 | 26.34 | 25.1 | 25.26 | 25.26 | -0.77 (-2.96%) | 1,413,421 |
| 14 Apr 2021 | CNY | 25.56 | 26.06 | 25.1 | 26.03 | 26.03 | +0.87 (+3.46%) | 1,515,008 |
| 13 Apr 2021 | CNY | 25.68 | 26 | 24.85 | 25.16 | 25.16 | -0.6 (-2.33%) | 1,648,681 |
