| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2021 | CNY | 23.25 | 24.1667 | 22.8333 | 23.825 | 23.825 | +0.567 (+2.44%) | 2,591,292 |
| 1 Jun 2021 | CNY | 22.9417 | 23.45 | 22.9417 | 23.2583 | 23.2583 | +0.233 (+1.01%) | 1,445,935 |
| 31 May 2021 | CNY | 22.6667 | 23.0667 | 22.6667 | 23.025 | 23.025 | +0.358 (+1.58%) | 1,044,602 |
| 28 May 2021 | CNY | 23.2083 | 23.4667 | 22.5 | 22.6667 | 22.6667 | -0.542 (-2.33%) | 1,613,790 |
| 27 May 2021 | CNY | 22.9 | 23.4583 | 22.8333 | 23.2083 | 23.2083 | +0.275 (+1.20%) | 1,524,055 |
| 26 May 2021 | CNY | 22.5833 | 23.2333 | 22.5833 | 22.9333 | 22.9333 | +0.383 (+1.70%) | 1,467,697 |
| 25 May 2021 | CNY | 22.625 | 22.7833 | 22.2667 | 22.55 | 22.55 | +0.092 (+0.41%) | 1,061,936 |
| 24 May 2021 | CNY | 22.75 | 22.75 | 22.1333 | 22.4583 | 22.4583 | -0.408 (-1.79%) | 1,275,618 |
| 21 May 2021 | CNY | 23.375 | 23.5083 | 22.85 | 22.8667 | 22.8667 | -0.358 (-1.54%) | 1,465,214 |
| 20 May 2021 | CNY | 22.725 | 23.3167 | 22.55 | 23.225 | 23.225 | +0.6 (+2.65%) | 1,851,408 |
| 19 May 2021 | CNY | 23.025 | 23.0917 | 22.5417 | 22.625 | 22.625 | -0.492 (-2.13%) | 1,224,480 |
| 18 May 2021 | CNY | 23.0417 | 23.25 | 22.925 | 23.1167 | 23.1167 | -0.208 (-0.89%) | 1,574,637 |
| 17 May 2021 | CNY | 22.7 | 23.3333 | 21.9167 | 23.325 | 23.325 | +0.975 (+4.36%) | 2,613,416 |
| 14 May 2021 | CNY | 22.1833 | 22.4583 | 22.0417 | 22.35 | 22.35 | +0.342 (+1.55%) | 974,547 |
| 13 May 2021 | CNY | 22.4833 | 22.6667 | 21.9917 | 22.0083 | 22.0083 | -0.6 (-2.65%) | 1,289,875 |
| 12 May 2021 | CNY | 22.825 | 22.8333 | 22.3333 | 22.6083 | 22.6083 | -0.267 (-1.17%) | 1,114,468 |
| 11 May 2021 | CNY | 22.7333 | 23.0417 | 22.5 | 22.875 | 22.875 | +0.067 (+0.29%) | 928,345 |
| 10 May 2021 | CNY | 22.35 | 22.8667 | 22.35 | 22.8083 | 22.8083 | +0.317 (+1.41%) | 1,068,046 |
| 7 May 2021 | CNY | 22.3417 | 22.5583 | 22.2917 | 22.4917 | 22.4917 | +0.15 (+0.67%) | 884,744 |
| 6 May 2021 | CNY | 22.25 | 22.675 | 22.0833 | 22.3417 | 22.3417 | +0.075 (+0.34%) | 1,183,908 |
| 30 Apr 2021 | CNY | 23.3333 | 23.5417 | 22.2333 | 22.2667 | 22.2667 | -1.258 (-5.35%) | 2,175,632 |
| 29 Apr 2021 | CNY | 24.6667 | 24.75 | 23.3833 | 23.525 | 23.525 | -1.142 (-4.63%) | 2,600,626 |
| 28 Apr 2021 | CNY | 24.55 | 24.875 | 24.5 | 24.6667 | 24.6667 | +0.117 (+0.48%) | 1,012,836 |
| 27 Apr 2021 | CNY | 25.4833 | 25.4833 | 24.5 | 24.55 | 24.55 | -0.65 (-2.58%) | 1,587,919 |
| 26 Apr 2021 | CNY | 25.1917 | 25.5667 | 25.1417 | 25.2 | 25.2 | -0.192 (-0.75%) | 1,383,954 |
| 23 Apr 2021 | CNY | 26.4417 | 26.4417 | 25.2583 | 25.3917 | 25.3917 | -0.733 (-2.81%) | 2,502,104 |
| 22 Apr 2021 | CNY | 25.75 | 26.15 | 25.7333 | 26.125 | 26.125 | +0.358 (+1.39%) | 1,746,410 |
| 21 Apr 2021 | CNY | 25.4583 | 25.9333 | 25.2667 | 25.7667 | 25.7667 | +0.05 (+0.19%) | 1,431,576 |
| 20 Apr 2021 | CNY | 26.2417 | 26.35 | 25.5667 | 25.7167 | 25.7167 | -0.533 (-2.03%) | 2,177,246 |
| 19 Apr 2021 | CNY | 25.925 | 26.3583 | 25.875 | 26.25 | 26.25 | +0.4 (+1.55%) | 2,015,764 |
