| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 21.3 | 21.5 | 20.85 | 21.29 | 21.29 | +0.15 (+0.71%) | 19,853,724 |
| 31 May 2021 | CNY | 20.2 | 21.48 | 20.2 | 21.14 | 21.14 | +1.03 (+5.12%) | 34,189,335 |
| 28 May 2021 | CNY | 20.49 | 20.5 | 20.02 | 20.11 | 20.11 | -0.39 (-1.90%) | 13,068,401 |
| 27 May 2021 | CNY | 20.6 | 20.7 | 20.3 | 20.5 | 20.5 | -0.06 (-0.29%) | 11,969,133 |
| 26 May 2021 | CNY | 20.1 | 20.8 | 19.84 | 20.56 | 20.56 | +0.53 (+2.65%) | 22,565,220 |
| 25 May 2021 | CNY | 19.79 | 20.1 | 19.75 | 20.03 | 20.03 | +0.24 (+1.21%) | 12,272,360 |
| 24 May 2021 | CNY | 20.04 | 20.11 | 19.51 | 19.79 | 19.79 | -0.24 (-1.20%) | 10,185,166 |
| 21 May 2021 | CNY | 20.29 | 20.4 | 19.96 | 20.03 | 20.03 | -0.25 (-1.23%) | 10,471,706 |
| 20 May 2021 | CNY | 20.33 | 20.45 | 20.09 | 20.28 | 20.28 | -0.19 (-0.93%) | 10,005,181 |
| 19 May 2021 | CNY | 20.44 | 20.64 | 20.27 | 20.47 | 20.47 | +0.04 (+0.20%) | 10,240,345 |
| 18 May 2021 | CNY | 20.54 | 20.58 | 19.91 | 20.43 | 20.43 | -0.09 (-0.44%) | 14,185,028 |
| 17 May 2021 | CNY | 20.48 | 20.89 | 20.41 | 20.52 | 20.52 | +0.04 (+0.20%) | 15,354,587 |
| 14 May 2021 | CNY | 20.49 | 20.58 | 20.02 | 20.48 | 20.48 | 0.0 (0.0%) | 15,861,450 |
| 13 May 2021 | CNY | 19.9 | 20.69 | 19.78 | 20.48 | 20.48 | +0.7 (+3.54%) | 21,802,716 |
| 12 May 2021 | CNY | 19.34 | 19.86 | 18.95 | 19.78 | 19.78 | +0.35 (+1.80%) | 13,847,882 |
| 11 May 2021 | CNY | 19.65 | 19.69 | 19.2 | 19.43 | 19.43 | -0.17 (-0.87%) | 15,798,760 |
| 10 May 2021 | CNY | 20.15 | 20.29 | 19.31 | 19.6 | 19.6 | -0.37 (-1.85%) | 19,295,813 |
| 7 May 2021 | CNY | 20.99 | 21.08 | 19.91 | 19.97 | 19.97 | -0.88 (-4.22%) | 23,789,261 |
| 6 May 2021 | CNY | 21.58 | 21.58 | 20.51 | 20.85 | 20.85 | -0.87 (-4.01%) | 26,205,266 |
| 30 Apr 2021 | CNY | 20.71 | 21.81 | 20.71 | 21.72 | 21.72 | +1.02 (+4.93%) | 31,705,948 |
| 29 Apr 2021 | CNY | 20.88 | 21.35 | 20.46 | 20.7 | 20.7 | -0.39 (-1.85%) | 23,980,413 |
| 28 Apr 2021 | CNY | 21.85 | 21.87 | 20.92 | 21.09 | 21.09 | -0.75 (-3.43%) | 29,401,727 |
| 27 Apr 2021 | CNY | 21.98 | 22.54 | 20.8 | 21.84 | 21.84 | -0.11 (-0.50%) | 61,883,791 |
| 26 Apr 2021 | CNY | 21.95 | 21.95 | 21.9 | 21.95 | 21.95 | +2 (+10.03%) | 17,030,718 |
| 23 Apr 2021 | CNY | 19.2 | 20.15 | 19.15 | 19.95 | 19.95 | +0.63 (+3.26%) | 23,925,418 |
| 22 Apr 2021 | CNY | 18.91 | 19.39 | 18.81 | 19.32 | 19.32 | +0.41 (+2.17%) | 18,191,404 |
| 21 Apr 2021 | CNY | 18.81 | 19.08 | 18.65 | 18.91 | 18.91 | +0.06 (+0.32%) | 13,906,674 |
| 20 Apr 2021 | CNY | 18.91 | 19.08 | 18.84 | 18.85 | 18.85 | -0.17 (-0.89%) | 14,454,807 |
| 19 Apr 2021 | CNY | 18.82 | 19.15 | 18.65 | 19.02 | 19.02 | +0.2 (+1.06%) | 19,596,049 |
| 16 Apr 2021 | CNY | 18.84 | 18.95 | 18.5 | 18.82 | 18.82 | +0.01 (+0.05%) | 14,060,931 |
