| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 16.0231 | 16.2154 | 15.8154 | 16.1154 | 16.1154 | +0.162 (+1.01%) | 1,162,570 |
| 28 May 2021 | CNY | 16.1923 | 16.3077 | 15.8615 | 15.9539 | 15.9539 | -0.238 (-1.47%) | 1,402,741 |
| 27 May 2021 | CNY | 16.0615 | 16.2308 | 16.0077 | 16.1923 | 16.1923 | +0.092 (+0.57%) | 1,302,830 |
| 26 May 2021 | CNY | 15.9077 | 16.2154 | 15.8846 | 16.1 | 16.1 | +0.215 (+1.36%) | 1,629,072 |
| 25 May 2021 | CNY | 15.8539 | 15.9 | 15.6923 | 15.8846 | 15.8846 | +0.031 (+0.19%) | 1,029,776 |
| 24 May 2021 | CNY | 15.7769 | 15.8923 | 15.6769 | 15.8539 | 15.8539 | -0.046 (-0.29%) | 885,172 |
| 21 May 2021 | CNY | 15.9231 | 16.0385 | 15.8077 | 15.9 | 15.9 | +0.023 (+0.15%) | 930,056 |
| 20 May 2021 | CNY | 15.8769 | 15.9231 | 15.6846 | 15.8769 | 15.8769 | +0.108 (+0.68%) | 930,701 |
| 19 May 2021 | CNY | 16.0462 | 16.0462 | 15.7077 | 15.7692 | 15.7692 | -0.277 (-1.73%) | 1,136,744 |
| 18 May 2021 | CNY | 15.8539 | 16.1077 | 15.7769 | 16.0462 | 16.0462 | +0.077 (+0.48%) | 1,334,132 |
| 17 May 2021 | CNY | 15.6539 | 16.2539 | 15.5077 | 15.9692 | 15.9692 | +0.315 (+2.01%) | 1,895,520 |
| 14 May 2021 | CNY | 15.4308 | 15.6923 | 15.4308 | 15.6539 | 15.6539 | +0.223 (+1.45%) | 1,116,872 |
| 13 May 2021 | CNY | 15.6154 | 15.7077 | 15.4077 | 15.4308 | 15.4308 | -0.223 (-1.43%) | 1,140,701 |
| 12 May 2021 | CNY | 15.5231 | 15.6923 | 15.4615 | 15.6539 | 15.6539 | -0.015 (-0.10%) | 1,142,208 |
| 11 May 2021 | CNY | 15.3846 | 15.6846 | 15.3231 | 15.6692 | 15.6692 | +0.361 (+2.36%) | 1,227,057 |
| 10 May 2021 | CNY | 15.5 | 15.5077 | 15.2539 | 15.3077 | 15.3077 | -0.177 (-1.14%) | 1,271,840 |
| 7 May 2021 | CNY | 15.4615 | 15.6923 | 15.4231 | 15.4846 | 15.4846 | -0.023 (-0.15%) | 1,171,289 |
| 6 May 2021 | CNY | 15.5154 | 15.7692 | 15.4769 | 15.5077 | 15.5077 | -0.008 (-0.05%) | 1,134,906 |
| 30 Apr 2021 | CNY | 16.4385 | 16.6154 | 15.4615 | 15.5154 | 15.5154 | -0.915 (-5.57%) | 3,242,857 |
| 29 Apr 2021 | CNY | 16.9231 | 16.9385 | 16.4154 | 16.4308 | 16.4308 | -0.492 (-2.91%) | 2,077,693 |
| 28 Apr 2021 | CNY | 16.8769 | 16.9923 | 16.4769 | 16.9231 | 16.9231 | +0.154 (+0.92%) | 1,611,681 |
| 27 Apr 2021 | CNY | 17.2308 | 17.3077 | 16.6308 | 16.7692 | 16.7692 | -0.477 (-2.77%) | 2,312,853 |
| 26 Apr 2021 | CNY | 17.3923 | 17.5 | 17.1462 | 17.2462 | 17.2462 | -0.154 (-0.88%) | 1,893,694 |
| 23 Apr 2021 | CNY | 17.8692 | 17.9462 | 17.1923 | 17.4 | 17.4 | -0.469 (-2.63%) | 3,073,899 |
| 22 Apr 2021 | CNY | 18 | 18.2462 | 17.7462 | 17.8692 | 17.8692 | -0.092 (-0.51%) | 1,852,880 |
| 21 Apr 2021 | CNY | 17.9385 | 18.3077 | 17.7154 | 17.9615 | 17.9615 | +0.054 (+0.30%) | 2,457,512 |
| 20 Apr 2021 | CNY | 18.2923 | 18.3846 | 17.8769 | 17.9077 | 17.9077 | -0.361 (-1.98%) | 2,651,984 |
| 19 Apr 2021 | CNY | 18.0539 | 18.4077 | 17.9846 | 18.2692 | 18.2692 | +0.277 (+1.54%) | 3,217,006 |
| 16 Apr 2021 | CNY | 17.2 | 18.1385 | 17.1923 | 17.9923 | 17.9923 | +0.669 (+3.86%) | 4,259,516 |
| 15 Apr 2021 | CNY | 17.9231 | 17.9308 | 17.2462 | 17.3231 | 17.3231 | -0.638 (-3.55%) | 3,207,756 |
