| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 24 | 24.31 | 23.89 | 24.26 | 24.26 | +0.21 (+0.87%) | 1,083,459 |
| 28 May 2021 | CNY | 24.3 | 24.45 | 24 | 24.05 | 24.05 | -0.31 (-1.27%) | 1,175,130 |
| 27 May 2021 | CNY | 24.13 | 24.55 | 24 | 24.36 | 24.36 | +0.27 (+1.12%) | 1,661,327 |
| 26 May 2021 | CNY | 23.58 | 24.3 | 23.58 | 24.09 | 24.09 | +0.28 (+1.18%) | 1,371,068 |
| 25 May 2021 | CNY | 24.14 | 24.14 | 23.5 | 23.81 | 23.81 | -0.09 (-0.38%) | 1,048,773 |
| 24 May 2021 | CNY | 23.5 | 23.9 | 23.35 | 23.9 | 23.9 | +0.41 (+1.75%) | 1,059,360 |
| 21 May 2021 | CNY | 23.64 | 23.78 | 23.45 | 23.49 | 23.49 | -0.03 (-0.13%) | 710,468 |
| 20 May 2021 | CNY | 23.9 | 23.9 | 23.47 | 23.52 | 23.52 | -0.27 (-1.13%) | 987,573 |
| 19 May 2021 | CNY | 23.9 | 24.34 | 23.72 | 23.79 | 23.79 | -0.42 (-1.73%) | 1,061,383 |
| 18 May 2021 | CNY | 24.06 | 24.38 | 23.83 | 24.21 | 24.21 | +0.11 (+0.46%) | 1,073,308 |
| 17 May 2021 | CNY | 23.72 | 24.24 | 23.65 | 24.1 | 24.1 | +0.38 (+1.60%) | 1,306,439 |
| 14 May 2021 | CNY | 23.52 | 23.84 | 23.48 | 23.72 | 23.72 | +0.32 (+1.37%) | 914,196 |
| 13 May 2021 | CNY | 24 | 24.12 | 23.38 | 23.4 | 23.4 | -0.81 (-3.35%) | 1,250,792 |
| 12 May 2021 | CNY | 24 | 24.23 | 23.95 | 24.21 | 24.21 | +0.24 (+1.00%) | 942,939 |
| 11 May 2021 | CNY | 23.8 | 24.2 | 23.77 | 23.97 | 23.97 | -0.19 (-0.79%) | 808,407 |
| 10 May 2021 | CNY | 23.82 | 24.48 | 23.82 | 24.16 | 24.16 | +0.37 (+1.56%) | 1,293,169 |
| 7 May 2021 | CNY | 23.75 | 23.96 | 23.57 | 23.79 | 23.79 | 0.0 (0.0%) | 862,223 |
| 6 May 2021 | CNY | 23.32 | 23.95 | 23.32 | 23.79 | 23.79 | +0.49 (+2.10%) | 876,667 |
| 30 Apr 2021 | CNY | 23.98 | 24.18 | 23.26 | 23.3 | 23.3 | -0.62 (-2.59%) | 1,335,117 |
| 29 Apr 2021 | CNY | 24.28 | 24.6 | 23.91 | 23.92 | 23.92 | -0.36 (-1.48%) | 1,200,053 |
| 28 Apr 2021 | CNY | 24.61 | 24.73 | 24.25 | 24.28 | 24.28 | -0.38 (-1.54%) | 1,206,751 |
| 27 Apr 2021 | CNY | 25.5 | 25.66 | 24.39 | 24.66 | 24.66 | -1.16 (-4.49%) | 1,974,082 |
| 26 Apr 2021 | CNY | 25.65 | 25.88 | 25.25 | 25.82 | 25.82 | +0.16 (+0.62%) | 1,858,090 |
| 23 Apr 2021 | CNY | 26.8 | 26.8 | 25.65 | 25.66 | 25.66 | -1.48 (-5.45%) | 3,282,598 |
| 22 Apr 2021 | CNY | 28 | 28 | 27.12 | 27.14 | 27.14 | -0.33 (-1.20%) | 2,294,402 |
| 21 Apr 2021 | CNY | 27 | 27.67 | 26.93 | 27.47 | 27.47 | +0.4 (+1.48%) | 2,741,983 |
| 20 Apr 2021 | CNY | 26.96 | 27.14 | 26.66 | 27.07 | 27.07 | -0.18 (-0.66%) | 1,970,152 |
| 19 Apr 2021 | CNY | 26.7 | 27.42 | 26.7 | 27.25 | 27.25 | +0.48 (+1.79%) | 1,602,348 |
| 16 Apr 2021 | CNY | 26.6 | 27.03 | 26.45 | 26.77 | 26.77 | +0.17 (+0.64%) | 1,399,076 |
| 15 Apr 2021 | CNY | 27.16 | 27.3 | 26.5 | 26.6 | 26.6 | -0.85 (-3.10%) | 1,726,455 |
