| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 20.31 | 22.34 | 19.89 | 22.22 | 22.22 | +1.91 (+9.40%) | 49,113,814 |
| 28 May 2021 | CNY | 20.51 | 20.57 | 20.02 | 20.31 | 20.31 | -0.09 (-0.44%) | 17,580,996 |
| 27 May 2021 | CNY | 19.89 | 20.96 | 19.75 | 20.4 | 20.4 | +0.56 (+2.82%) | 32,815,609 |
| 26 May 2021 | CNY | 19.52 | 20.56 | 19.22 | 19.84 | 19.84 | +0.29 (+1.48%) | 24,685,113 |
| 25 May 2021 | CNY | 19.65 | 19.84 | 19.49 | 19.55 | 19.55 | +0.06 (+0.31%) | 14,212,590 |
| 24 May 2021 | CNY | 19.53 | 19.88 | 19.26 | 19.49 | 19.49 | -0.15 (-0.76%) | 12,477,866 |
| 21 May 2021 | CNY | 19.5 | 19.85 | 19.14 | 19.64 | 19.64 | +0.16 (+0.82%) | 17,055,412 |
| 20 May 2021 | CNY | 19.35 | 19.68 | 19.09 | 19.48 | 19.48 | -0.22 (-1.12%) | 18,001,697 |
| 19 May 2021 | CNY | 20.14 | 20.16 | 19.55 | 19.7 | 19.7 | -0.34 (-1.70%) | 19,388,791 |
| 18 May 2021 | CNY | 20.23 | 20.76 | 19.55 | 20.04 | 20.04 | -0.16 (-0.79%) | 25,476,475 |
| 17 May 2021 | CNY | 21 | 21.29 | 20 | 20.2 | 20.2 | -1.29 (-6.00%) | 36,122,107 |
| 14 May 2021 | CNY | 20.25 | 21.75 | 20.05 | 21.49 | 21.49 | +1.25 (+6.18%) | 34,179,057 |
| 13 May 2021 | CNY | 20.45 | 20.77 | 19.3 | 20.24 | 20.24 | -0.66 (-3.16%) | 28,886,524 |
| 12 May 2021 | CNY | 20.88 | 21.8 | 20.6 | 20.9 | 20.9 | +0.18 (+0.87%) | 37,421,905 |
| 11 May 2021 | CNY | 19.25 | 21.07 | 19.01 | 20.72 | 20.72 | +1.57 (+8.20%) | 40,242,142 |
| 10 May 2021 | CNY | 19.7 | 19.91 | 18.33 | 19.15 | 19.15 | -1.22 (-5.99%) | 56,280,960 |
| 7 May 2021 | CNY | 22.84 | 22.96 | 20.37 | 20.37 | 20.37 | -2.26 (-9.99%) | 46,468,178 |
| 6 May 2021 | CNY | 22.45 | 24.2 | 22.28 | 22.63 | 22.63 | -0.35 (-1.52%) | 43,141,294 |
| 30 Apr 2021 | CNY | 22.5 | 23.57 | 22.36 | 22.98 | 22.98 | +0.92 (+4.17%) | 35,786,925 |
| 29 Apr 2021 | CNY | 22.22 | 22.56 | 21.68 | 22.06 | 22.06 | +0.02 (+0.09%) | 23,676,261 |
| 28 Apr 2021 | CNY | 20.42 | 22.46 | 20.2 | 22.04 | 22.04 | +1.61 (+7.88%) | 43,001,874 |
| 27 Apr 2021 | CNY | 19.85 | 20.65 | 19.28 | 20.43 | 20.43 | +0.66 (+3.34%) | 28,247,724 |
| 26 Apr 2021 | CNY | 20.47 | 20.68 | 19.69 | 19.77 | 19.77 | -0.66 (-3.23%) | 26,077,591 |
| 23 Apr 2021 | CNY | 21.08 | 21.19 | 20.19 | 20.43 | 20.43 | -0.6 (-2.85%) | 26,738,196 |
| 22 Apr 2021 | CNY | 21.84 | 22 | 20.71 | 21.03 | 21.03 | -0.13 (-0.61%) | 27,318,913 |
| 21 Apr 2021 | CNY | 21.62 | 22.62 | 21 | 21.16 | 21.16 | -0.46 (-2.13%) | 44,863,355 |
| 20 Apr 2021 | CNY | 20.5 | 22.69 | 20.5 | 21.62 | 21.62 | +0.99 (+4.80%) | 63,499,746 |
| 19 Apr 2021 | CNY | 20.7 | 21 | 20.41 | 20.63 | 20.63 | -0.34 (-1.62%) | 21,519,840 |
| 16 Apr 2021 | CNY | 20.41 | 21.45 | 20.01 | 20.97 | 20.97 | +0.51 (+2.49%) | 44,230,869 |
| 15 Apr 2021 | CNY | 18.83 | 20.49 | 18.74 | 20.46 | 20.46 | +1.57 (+8.31%) | 41,780,691 |
