| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 22.15 | 22.28 | 21.35 | 22.12 | 22.12 | -0.03 (-0.14%) | 18,074,897 |
| 28 May 2021 | CNY | 22.99 | 23.1 | 22.04 | 22.15 | 22.15 | -1.14 (-4.89%) | 31,354,368 |
| 27 May 2021 | CNY | 24.7 | 24.72 | 22.75 | 23.29 | 23.29 | +0.74 (+3.28%) | 59,958,882 |
| 26 May 2021 | CNY | 21.28 | 22.98 | 20.8 | 22.55 | 22.55 | +1.25 (+5.87%) | 36,152,815 |
| 25 May 2021 | CNY | 21.22 | 21.39 | 20.99 | 21.3 | 21.3 | +0.01 (+0.05%) | 17,915,862 |
| 24 May 2021 | CNY | 21.01 | 21.48 | 20.85 | 21.29 | 21.29 | +0.24 (+1.14%) | 15,964,772 |
| 21 May 2021 | CNY | 21.15 | 21.41 | 20.83 | 21.05 | 21.05 | +0.01 (+0.05%) | 19,025,686 |
| 20 May 2021 | CNY | 20.83 | 21.29 | 20.44 | 21.04 | 21.04 | +0.29 (+1.40%) | 27,009,829 |
| 19 May 2021 | CNY | 20.85 | 21.2 | 20.21 | 20.75 | 20.75 | +0.01 (+0.05%) | 27,400,855 |
| 18 May 2021 | CNY | 20.47 | 20.85 | 20.08 | 20.74 | 20.74 | +0.23 (+1.12%) | 27,777,903 |
| 17 May 2021 | CNY | 20 | 20.75 | 19.81 | 20.51 | 20.51 | +0.01 (+0.05%) | 38,514,012 |
| 14 May 2021 | CNY | 19.44 | 20.7 | 19.01 | 20.5 | 20.5 | +1.52 (+8.01%) | 74,385,388 |
| 13 May 2021 | CNY | 17.4 | 18.98 | 17.36 | 18.98 | 18.98 | +1.73 (+10.03%) | 38,901,944 |
| 12 May 2021 | CNY | 17 | 17.31 | 16.85 | 17.25 | 17.25 | +0.12 (+0.70%) | 9,034,624 |
| 11 May 2021 | CNY | 16.19 | 17.14 | 16.06 | 17.13 | 17.13 | +0.87 (+5.35%) | 16,773,050 |
| 10 May 2021 | CNY | 17.04 | 17.04 | 15.96 | 16.26 | 16.26 | -0.84 (-4.91%) | 20,428,228 |
| 7 May 2021 | CNY | 17.3 | 17.39 | 17 | 17.1 | 17.1 | -0.29 (-1.67%) | 9,054,704 |
| 6 May 2021 | CNY | 17.95 | 17.95 | 17.26 | 17.39 | 17.39 | -0.59 (-3.28%) | 11,449,597 |
| 30 Apr 2021 | CNY | 18.22 | 18.27 | 17.9 | 17.98 | 17.98 | -0.21 (-1.15%) | 8,312,195 |
| 29 Apr 2021 | CNY | 18.1 | 18.3 | 18.02 | 18.19 | 18.19 | -0.04 (-0.22%) | 7,647,178 |
| 28 Apr 2021 | CNY | 18.5 | 18.6 | 17.77 | 18.23 | 18.23 | -0.46 (-2.46%) | 23,887,714 |
| 27 Apr 2021 | CNY | 18.8 | 18.9 | 18.43 | 18.69 | 18.69 | -0.09 (-0.48%) | 6,788,072 |
| 26 Apr 2021 | CNY | 19.27 | 19.44 | 18.73 | 18.78 | 18.78 | -0.48 (-2.49%) | 11,985,764 |
| 23 Apr 2021 | CNY | 19.19 | 19.35 | 19.13 | 19.26 | 19.26 | +0.06 (+0.31%) | 6,789,550 |
| 22 Apr 2021 | CNY | 19.17 | 19.31 | 19.09 | 19.2 | 19.2 | +0.02 (+0.10%) | 6,577,145 |
| 21 Apr 2021 | CNY | 19.21 | 19.36 | 19.02 | 19.18 | 19.18 | +0.08 (+0.42%) | 10,513,464 |
| 20 Apr 2021 | CNY | 18.81 | 19.31 | 18.77 | 19.1 | 19.1 | +0.21 (+1.11%) | 10,392,016 |
| 19 Apr 2021 | CNY | 18.66 | 18.93 | 18.61 | 18.89 | 18.89 | +0.26 (+1.40%) | 8,528,310 |
| 16 Apr 2021 | CNY | 18.36 | 18.65 | 18.32 | 18.63 | 18.63 | +0.32 (+1.75%) | 6,739,184 |
| 15 Apr 2021 | CNY | 18.24 | 18.36 | 18.11 | 18.31 | 18.31 | +0.08 (+0.44%) | 5,436,005 |
