| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 15.44 | 15.64 | 15.34 | 15.57 | 15.57 | +0.13 (+0.84%) | 11,649,584 |
| 31 May 2021 | CNY | 15.38 | 15.5 | 15.28 | 15.44 | 15.44 | +0.05 (+0.32%) | 9,517,920 |
| 28 May 2021 | CNY | 15.4 | 15.54 | 15.33 | 15.39 | 15.39 | -0.01 (-0.06%) | 8,727,253 |
| 27 May 2021 | CNY | 15.71 | 15.72 | 15.38 | 15.4 | 15.4 | -0.69 (-4.29%) | 15,277,450 |
| 26 May 2021 | CNY | 15.93 | 16.13 | 15.89 | 16.09 | 16.09 | +0.12 (+0.75%) | 10,438,860 |
| 25 May 2021 | CNY | 16.01 | 16.03 | 15.67 | 15.97 | 15.97 | -0.1 (-0.62%) | 15,397,962 |
| 24 May 2021 | CNY | 16.45 | 16.55 | 16.06 | 16.07 | 16.07 | -0.07 (-0.43%) | 12,168,824 |
| 21 May 2021 | CNY | 16.23 | 16.45 | 16.13 | 16.14 | 16.14 | -0.08 (-0.49%) | 9,209,107 |
| 20 May 2021 | CNY | 16.03 | 16.32 | 16.02 | 16.22 | 16.22 | +0.03 (+0.19%) | 8,835,315 |
| 19 May 2021 | CNY | 16.29 | 16.33 | 16.11 | 16.19 | 16.19 | -0.18 (-1.10%) | 10,537,196 |
| 18 May 2021 | CNY | 16.51 | 16.55 | 16.21 | 16.37 | 16.37 | -0.13 (-0.79%) | 11,238,636 |
| 17 May 2021 | CNY | 16.31 | 16.5 | 16.13 | 16.5 | 16.5 | +0.13 (+0.79%) | 15,263,194 |
| 14 May 2021 | CNY | 16.5 | 16.56 | 16.22 | 16.37 | 16.37 | -0.28 (-1.68%) | 17,781,991 |
| 13 May 2021 | CNY | 16.76 | 16.87 | 16.26 | 16.65 | 16.65 | -0.42 (-2.46%) | 30,407,932 |
| 12 May 2021 | CNY | 16.23 | 17.35 | 16.21 | 17.07 | 17.07 | +0.6 (+3.64%) | 41,841,552 |
| 11 May 2021 | CNY | 16 | 16.87 | 15.97 | 16.47 | 16.47 | +0.25 (+1.54%) | 29,154,794 |
| 10 May 2021 | CNY | 16.17 | 16.45 | 15.76 | 16.22 | 16.22 | +0.01 (+0.06%) | 21,562,835 |
| 7 May 2021 | CNY | 16.14 | 16.55 | 15.83 | 16.21 | 16.21 | +0.07 (+0.43%) | 26,372,057 |
| 6 May 2021 | CNY | 15.15 | 16.36 | 15.12 | 16.14 | 16.14 | +0.99 (+6.53%) | 35,946,760 |
| 30 Apr 2021 | CNY | 15.06 | 15.24 | 15.03 | 15.15 | 15.15 | +0.13 (+0.87%) | 8,490,773 |
| 29 Apr 2021 | CNY | 15.01 | 15.14 | 14.9 | 15.02 | 15.02 | -0.09 (-0.60%) | 8,381,556 |
| 28 Apr 2021 | CNY | 15.49 | 15.49 | 14.94 | 15.11 | 15.11 | -0.55 (-3.51%) | 14,350,818 |
| 27 Apr 2021 | CNY | 15.69 | 15.78 | 15.5 | 15.66 | 15.66 | +0.07 (+0.45%) | 12,841,303 |
| 26 Apr 2021 | CNY | 15.69 | 15.88 | 15.44 | 15.59 | 15.59 | +0.06 (+0.39%) | 13,579,918 |
| 23 Apr 2021 | CNY | 15.42 | 15.66 | 15.4 | 15.53 | 15.53 | +0.16 (+1.04%) | 11,011,682 |
| 22 Apr 2021 | CNY | 15.42 | 15.48 | 15.31 | 15.37 | 15.37 | -0.03 (-0.19%) | 6,379,577 |
| 21 Apr 2021 | CNY | 15.36 | 15.43 | 15.31 | 15.4 | 15.4 | +0.01 (+0.06%) | 4,977,444 |
| 20 Apr 2021 | CNY | 15.46 | 15.65 | 15.38 | 15.39 | 15.39 | -0.14 (-0.90%) | 8,144,744 |
| 19 Apr 2021 | CNY | 15.43 | 15.54 | 15.32 | 15.53 | 15.53 | +0.09 (+0.58%) | 7,554,210 |
| 16 Apr 2021 | CNY | 15.37 | 15.46 | 15.29 | 15.44 | 15.44 | +0.07 (+0.46%) | 5,836,644 |
