| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 20 | 20 | 19.1 | 19.87 | 19.87 | -0.14 (-0.70%) | 51,344,511 |
| 21 May 2021 | CNY | 20.39 | 20.5 | 20 | 20.01 | 20.01 | -0.45 (-2.20%) | 35,968,214 |
| 20 May 2021 | CNY | 20.59 | 20.85 | 20.31 | 20.46 | 20.46 | -0.22 (-1.06%) | 32,440,018 |
| 19 May 2021 | CNY | 20.46 | 20.76 | 20.03 | 20.68 | 20.68 | +0.17 (+0.83%) | 41,166,240 |
| 18 May 2021 | CNY | 20.63 | 20.95 | 20.44 | 20.51 | 20.51 | -0.12 (-0.58%) | 28,416,367 |
| 17 May 2021 | CNY | 20.1 | 20.9 | 20.01 | 20.63 | 20.63 | +0.3 (+1.48%) | 40,356,950 |
| 14 May 2021 | CNY | 19.91 | 20.36 | 19.75 | 20.33 | 20.33 | +0.38 (+1.90%) | 39,665,669 |
| 13 May 2021 | CNY | 20.65 | 20.69 | 19.93 | 19.95 | 19.95 | -1.04 (-4.95%) | 59,969,061 |
| 12 May 2021 | CNY | 21.47 | 21.47 | 20.5 | 20.99 | 20.99 | -1.05 (-4.76%) | 56,200,623 |
| 11 May 2021 | CNY | 21.9 | 22.3 | 21.52 | 22.04 | 22.04 | -0.1 (-0.45%) | 38,301,610 |
| 10 May 2021 | CNY | 22.48 | 22.48 | 21.72 | 22.14 | 22.14 | -0.42 (-1.86%) | 53,799,944 |
| 7 May 2021 | CNY | 22.96 | 23.48 | 22.48 | 22.56 | 22.56 | -0.31 (-1.36%) | 80,180,105 |
| 6 May 2021 | CNY | 22.81 | 23.58 | 22.45 | 22.87 | 22.87 | +0.09 (+0.40%) | 77,110,142 |
| 30 Apr 2021 | CNY | 21.63 | 23.05 | 21.44 | 22.78 | 22.78 | +1.09 (+5.03%) | 93,761,630 |
| 29 Apr 2021 | CNY | 22.28 | 22.28 | 21.42 | 21.69 | 21.69 | -0.57 (-2.56%) | 61,274,885 |
| 28 Apr 2021 | CNY | 22 | 22.46 | 21.73 | 22.26 | 22.26 | -0.67 (-2.92%) | 98,106,057 |
| 27 Apr 2021 | CNY | 22.26 | 22.98 | 21.7 | 22.93 | 22.93 | +0.72 (+3.24%) | 100,906,572 |
| 26 Apr 2021 | CNY | 21.21 | 22.96 | 21.21 | 22.21 | 22.21 | +1.33 (+6.37%) | 127,236,769 |
| 23 Apr 2021 | CNY | 20.47 | 21.14 | 20.25 | 20.88 | 20.88 | +0.41 (+2.00%) | 59,316,658 |
| 22 Apr 2021 | CNY | 20.69 | 20.81 | 20.38 | 20.47 | 20.47 | -0.08 (-0.39%) | 33,718,799 |
| 21 Apr 2021 | CNY | 20.33 | 20.7 | 20.17 | 20.55 | 20.55 | -0.02 (-0.10%) | 33,123,549 |
| 20 Apr 2021 | CNY | 20.56 | 20.96 | 20.41 | 20.57 | 20.57 | +0.04 (+0.19%) | 49,599,977 |
| 19 Apr 2021 | CNY | 20.13 | 20.56 | 19.84 | 20.53 | 20.53 | +0.32 (+1.58%) | 45,639,352 |
| 16 Apr 2021 | CNY | 20.12 | 20.28 | 19.7 | 20.21 | 20.21 | -0.06 (-0.30%) | 40,704,711 |
| 15 Apr 2021 | CNY | 20.2 | 20.65 | 19.84 | 20.27 | 20.27 | +0.21 (+1.05%) | 53,289,251 |
| 14 Apr 2021 | CNY | 20.07 | 20.35 | 19.98 | 20.06 | 20.06 | +0.03 (+0.15%) | 34,979,961 |
| 13 Apr 2021 | CNY | 20.01 | 20.24 | 19.81 | 20.03 | 20.03 | -0.03 (-0.15%) | 29,326,752 |
| 12 Apr 2021 | CNY | 20.95 | 21.09 | 19.9 | 20.06 | 20.06 | -1.04 (-4.93%) | 64,267,809 |
| 9 Apr 2021 | CNY | 21.65 | 21.81 | 20.71 | 21.1 | 21.1 | -0.63 (-2.90%) | 51,979,788 |
| 8 Apr 2021 | CNY | 21.5 | 22.06 | 21.24 | 21.73 | 21.73 | +0.08 (+0.37%) | 36,575,947 |
