| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 17.05 | 17.27 | 16.93 | 17.26 | 17.26 | +0.24 (+1.41%) | 4,842,260 |
| 28 May 2021 | CNY | 16.9 | 17.1 | 16.79 | 17.02 | 17.02 | +0.15 (+0.89%) | 5,048,742 |
| 27 May 2021 | CNY | 16.77 | 16.97 | 16.7 | 16.87 | 16.87 | +0.03 (+0.18%) | 4,153,487 |
| 26 May 2021 | CNY | 16.83 | 17.01 | 16.78 | 16.84 | 16.84 | -0.06 (-0.36%) | 4,441,118 |
| 25 May 2021 | CNY | 16.87 | 17.1 | 16.85 | 16.9 | 16.9 | +0.12 (+0.72%) | 4,479,961 |
| 24 May 2021 | CNY | 16.65 | 16.87 | 16.53 | 16.78 | 16.78 | 0.0 (0.0%) | 3,093,152 |
| 21 May 2021 | CNY | 16.7 | 16.87 | 16.62 | 16.78 | 16.78 | -0.01 (-0.06%) | 3,680,602 |
| 20 May 2021 | CNY | 17.34 | 17.34 | 16.5 | 16.79 | 16.79 | -0.89 (-5.03%) | 9,742,065 |
| 19 May 2021 | CNY | 17.56 | 17.97 | 17.46 | 17.68 | 17.68 | -0.07 (-0.39%) | 5,209,937 |
| 18 May 2021 | CNY | 17.69 | 17.87 | 17.39 | 17.75 | 17.75 | +0.06 (+0.34%) | 4,728,696 |
| 17 May 2021 | CNY | 17.5 | 18.07 | 17.48 | 17.69 | 17.69 | +0.07 (+0.40%) | 6,891,235 |
| 14 May 2021 | CNY | 17.53 | 17.84 | 17.31 | 17.62 | 17.62 | -0.24 (-1.34%) | 8,855,607 |
| 13 May 2021 | CNY | 18.43 | 18.98 | 17.61 | 17.86 | 17.86 | -0.8 (-4.29%) | 12,777,961 |
| 12 May 2021 | CNY | 18.3 | 19.01 | 18.21 | 18.66 | 18.66 | 0.0 (0.0%) | 11,710,010 |
| 11 May 2021 | CNY | 17.98 | 19.9 | 17.44 | 18.66 | 18.66 | +0.57 (+3.15%) | 17,680,334 |
| 10 May 2021 | CNY | 17.2 | 18.29 | 17.02 | 18.09 | 18.09 | +0.89 (+5.17%) | 13,730,598 |
| 7 May 2021 | CNY | 17 | 17.26 | 16.76 | 17.2 | 17.2 | +0.22 (+1.30%) | 7,312,029 |
| 6 May 2021 | CNY | 16.87 | 17.09 | 16.66 | 16.98 | 16.98 | +0.35 (+2.10%) | 6,288,449 |
| 30 Apr 2021 | CNY | 16.91 | 17.36 | 16.51 | 16.63 | 16.63 | -0.34 (-2.00%) | 7,532,604 |
| 29 Apr 2021 | CNY | 16.55 | 17.12 | 16.54 | 16.97 | 16.97 | +0.53 (+3.22%) | 5,702,313 |
| 28 Apr 2021 | CNY | 16.37 | 16.53 | 16.3 | 16.44 | 16.44 | +0.13 (+0.80%) | 2,324,292 |
| 27 Apr 2021 | CNY | 16.75 | 16.78 | 16.3 | 16.31 | 16.31 | -0.49 (-2.92%) | 3,747,931 |
| 26 Apr 2021 | CNY | 16.84 | 17.12 | 16.75 | 16.8 | 16.8 | -0.04 (-0.24%) | 4,271,215 |
| 23 Apr 2021 | CNY | 16.75 | 16.9 | 16.54 | 16.84 | 16.84 | +0.1 (+0.60%) | 2,644,200 |
| 22 Apr 2021 | CNY | 16.59 | 16.91 | 16.51 | 16.74 | 16.74 | +0.14 (+0.84%) | 2,866,612 |
| 21 Apr 2021 | CNY | 16.7 | 16.83 | 16.51 | 16.6 | 16.6 | -0.16 (-0.95%) | 2,493,828 |
| 20 Apr 2021 | CNY | 16.96 | 17.04 | 16.7 | 16.76 | 16.76 | -0.18 (-1.06%) | 3,817,601 |
| 19 Apr 2021 | CNY | 16.37 | 17.08 | 16.29 | 16.94 | 16.94 | +0.56 (+3.42%) | 5,094,325 |
| 16 Apr 2021 | CNY | 16.68 | 16.73 | 16.01 | 16.38 | 16.38 | -0.3 (-1.80%) | 4,430,190 |
| 15 Apr 2021 | CNY | 16.82 | 16.82 | 16.63 | 16.68 | 16.68 | -0.2 (-1.18%) | 2,346,342 |
