| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 17.2 | 17.23 | 16.99 | 17.14 | 17.14 | -0.01 (-0.06%) | 3,581,880 |
| 31 May 2021 | CNY | 17.05 | 17.28 | 17.05 | 17.15 | 17.15 | +0.06 (+0.35%) | 3,144,858 |
| 28 May 2021 | CNY | 17.14 | 17.23 | 17 | 17.09 | 17.09 | -0.06 (-0.35%) | 4,118,491 |
| 27 May 2021 | CNY | 17.06 | 17.22 | 16.99 | 17.15 | 17.15 | +0.14 (+0.82%) | 5,990,922 |
| 26 May 2021 | CNY | 17 | 17.24 | 16.92 | 17.01 | 17.01 | +0.05 (+0.29%) | 4,612,195 |
| 25 May 2021 | CNY | 16.88 | 17.05 | 16.8 | 16.96 | 16.96 | +0.14 (+0.83%) | 5,683,177 |
| 24 May 2021 | CNY | 16.76 | 16.91 | 16.69 | 16.82 | 16.82 | -0.05 (-0.30%) | 3,585,914 |
| 21 May 2021 | CNY | 17 | 17.23 | 16.87 | 16.87 | 16.87 | -0.17 (-1.00%) | 2,948,622 |
| 20 May 2021 | CNY | 16.65 | 17.12 | 16.58 | 17.04 | 17.04 | +0.39 (+2.34%) | 4,905,974 |
| 19 May 2021 | CNY | 16.75 | 16.79 | 16.57 | 16.65 | 16.65 | -0.07 (-0.42%) | 2,752,542 |
| 18 May 2021 | CNY | 16.89 | 16.94 | 16.7 | 16.72 | 16.72 | -0.17 (-1.01%) | 2,556,540 |
| 17 May 2021 | CNY | 16.94 | 17.05 | 16.86 | 16.89 | 16.89 | -0.02 (-0.12%) | 4,425,538 |
| 14 May 2021 | CNY | 16.9 | 17.03 | 16.82 | 16.91 | 16.91 | +0.01 (+0.06%) | 4,840,755 |
| 13 May 2021 | CNY | 16.77 | 17.03 | 16.73 | 16.9 | 16.9 | -0.01 (-0.06%) | 3,266,121 |
| 12 May 2021 | CNY | 16.77 | 16.96 | 16.67 | 16.91 | 16.91 | +0.15 (+0.89%) | 4,059,647 |
| 11 May 2021 | CNY | 16.53 | 16.82 | 16.51 | 16.76 | 16.76 | +0.15 (+0.90%) | 3,942,532 |
| 10 May 2021 | CNY | 16.78 | 16.97 | 16.56 | 16.61 | 16.61 | -0.16 (-0.95%) | 3,386,894 |
| 7 May 2021 | CNY | 16.66 | 17.03 | 16.51 | 16.77 | 16.77 | +0.08 (+0.48%) | 4,724,193 |
| 6 May 2021 | CNY | 16.97 | 17.05 | 16.48 | 16.69 | 16.69 | -0.26 (-1.53%) | 6,490,659 |
| 30 Apr 2021 | CNY | 16.9 | 17 | 16.82 | 16.95 | 16.95 | +0.04 (+0.24%) | 3,077,531 |
| 29 Apr 2021 | CNY | 16.92 | 17.05 | 16.8 | 16.91 | 16.91 | -0.01 (-0.06%) | 3,857,744 |
| 28 Apr 2021 | CNY | 16.98 | 17.08 | 16.75 | 16.92 | 16.92 | -0.15 (-0.88%) | 4,284,547 |
| 27 Apr 2021 | CNY | 17.8 | 17.8 | 16.95 | 17.07 | 17.07 | -0.69 (-3.89%) | 9,448,716 |
| 26 Apr 2021 | CNY | 17.36 | 17.85 | 17.36 | 17.76 | 17.76 | +0.37 (+2.13%) | 7,802,475 |
| 23 Apr 2021 | CNY | 17.44 | 17.48 | 17.18 | 17.39 | 17.39 | +0.04 (+0.23%) | 3,005,848 |
| 22 Apr 2021 | CNY | 17.44 | 17.52 | 17.26 | 17.35 | 17.35 | -0.01 (-0.06%) | 2,584,053 |
| 21 Apr 2021 | CNY | 17.42 | 17.48 | 17.23 | 17.36 | 17.36 | -0.05 (-0.29%) | 2,480,357 |
| 20 Apr 2021 | CNY | 17.43 | 17.63 | 17.36 | 17.41 | 17.41 | -0.02 (-0.11%) | 2,386,953 |
| 19 Apr 2021 | CNY | 17.33 | 17.5 | 17.25 | 17.43 | 17.43 | +0.1 (+0.58%) | 2,651,542 |
| 16 Apr 2021 | CNY | 17.39 | 17.48 | 17.25 | 17.33 | 17.33 | -0.06 (-0.35%) | 2,871,456 |
