| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2021 | CNY | 16.34 | 16.49 | 15.66 | 15.7 | 15.7 | -0.26 (-1.63%) | 67,387,059 |
| 25 May 2021 | CNY | 15.35 | 16.5 | 15.35 | 15.96 | 15.96 | +0.47 (+3.03%) | 82,080,210 |
| 24 May 2021 | CNY | 15.46 | 15.96 | 15.4 | 15.49 | 15.49 | +0.11 (+0.72%) | 52,433,765 |
| 21 May 2021 | CNY | 15.7 | 15.8 | 15.15 | 15.38 | 15.38 | -0.78 (-4.83%) | 62,944,064 |
| 20 May 2021 | CNY | 15.28 | 16.75 | 15.28 | 16.16 | 16.16 | +0.93 (+6.11%) | 102,900,130 |
| 19 May 2021 | CNY | 15.07 | 15.58 | 15.04 | 15.23 | 15.23 | +0.05 (+0.33%) | 42,010,723 |
| 18 May 2021 | CNY | 15.1 | 15.77 | 14.95 | 15.18 | 15.18 | -0.02 (-0.13%) | 49,002,234 |
| 17 May 2021 | CNY | 15.15 | 15.51 | 14.81 | 15.2 | 15.2 | -0.24 (-1.55%) | 70,382,529 |
| 14 May 2021 | CNY | 14.15 | 15.44 | 14.11 | 15.44 | 15.44 | +1.4 (+9.97%) | 71,607,574 |
| 13 May 2021 | CNY | 13.99 | 14.55 | 13.98 | 14.04 | 14.04 | -0.11 (-0.78%) | 27,910,000 |
| 12 May 2021 | CNY | 13.79 | 14.16 | 13.77 | 14.15 | 14.15 | +0.12 (+0.86%) | 25,778,857 |
| 11 May 2021 | CNY | 13.46 | 14.4 | 13.41 | 14.03 | 14.03 | +0.53 (+3.93%) | 42,497,660 |
| 10 May 2021 | CNY | 13.33 | 13.5 | 13.26 | 13.5 | 13.5 | +0.09 (+0.67%) | 16,244,321 |
| 7 May 2021 | CNY | 13.39 | 13.56 | 13.32 | 13.41 | 13.41 | -0.11 (-0.81%) | 19,955,652 |
| 6 May 2021 | CNY | 14.13 | 14.3 | 13.36 | 13.52 | 13.52 | -0.36 (-2.59%) | 29,454,942 |
| 30 Apr 2021 | CNY | 14.29 | 14.49 | 13.71 | 13.88 | 13.88 | -0.78 (-5.32%) | 40,893,486 |
| 29 Apr 2021 | CNY | 14.2 | 14.89 | 14.17 | 14.66 | 14.66 | +0.39 (+2.73%) | 36,349,157 |
| 28 Apr 2021 | CNY | 14.24 | 14.47 | 14.06 | 14.27 | 14.27 | -0.05 (-0.35%) | 19,636,179 |
| 27 Apr 2021 | CNY | 14.48 | 14.64 | 13.86 | 14.32 | 14.32 | -0.21 (-1.45%) | 35,032,818 |
| 26 Apr 2021 | CNY | 15.01 | 15.44 | 14.5 | 14.53 | 14.53 | -0.63 (-4.16%) | 43,680,870 |
| 23 Apr 2021 | CNY | 14.95 | 15.55 | 14.85 | 15.16 | 15.16 | +0.17 (+1.13%) | 40,434,199 |
| 22 Apr 2021 | CNY | 14.76 | 15.34 | 14.72 | 14.99 | 14.99 | +0.32 (+2.18%) | 40,789,385 |
| 21 Apr 2021 | CNY | 14.6 | 14.9 | 14.57 | 14.67 | 14.67 | -0.11 (-0.74%) | 20,543,405 |
| 20 Apr 2021 | CNY | 15.1 | 15.36 | 14.75 | 14.78 | 14.78 | -0.43 (-2.83%) | 35,481,420 |
| 19 Apr 2021 | CNY | 14.52 | 15.57 | 14.45 | 15.21 | 15.21 | +0.56 (+3.82%) | 46,387,847 |
| 16 Apr 2021 | CNY | 14.54 | 14.92 | 14.49 | 14.65 | 14.65 | +0.1 (+0.69%) | 25,714,489 |
| 15 Apr 2021 | CNY | 14.5 | 14.71 | 14.32 | 14.55 | 14.55 | -0.07 (-0.48%) | 21,098,791 |
| 14 Apr 2021 | CNY | 14.36 | 14.76 | 14.35 | 14.62 | 14.62 | +0.07 (+0.48%) | 25,654,395 |
| 13 Apr 2021 | CNY | 14.35 | 14.73 | 14.3 | 14.55 | 14.55 | +0.29 (+2.03%) | 32,387,527 |
| 12 Apr 2021 | CNY | 14.7 | 14.97 | 14.2 | 14.26 | 14.26 | -0.73 (-4.87%) | 37,818,571 |
