| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 14.89 | 15.08 | 14.65 | 14.87 | 14.87 | 0.0 (0.0%) | 3,208,500 |
| 28 May 2021 | CNY | 14.95 | 15.47 | 14.84 | 14.87 | 14.87 | -0.08 (-0.54%) | 4,194,400 |
| 27 May 2021 | CNY | 14.66 | 15.13 | 14.56 | 14.95 | 14.95 | +0.22 (+1.49%) | 5,368,778 |
| 26 May 2021 | CNY | 14.58 | 14.93 | 14.53 | 14.73 | 14.73 | +0.12 (+0.82%) | 4,092,100 |
| 25 May 2021 | CNY | 14.66 | 14.93 | 14.21 | 14.61 | 14.61 | +0.01 (+0.07%) | 5,373,100 |
| 24 May 2021 | CNY | 14.37 | 14.65 | 14.15 | 14.6 | 14.6 | +0.51 (+3.62%) | 6,977,900 |
| 21 May 2021 | CNY | 14.53 | 14.77 | 14 | 14.09 | 14.09 | -0.43 (-2.96%) | 6,730,800 |
| 20 May 2021 | CNY | 15.05 | 15.15 | 14.44 | 14.52 | 14.52 | -0.44 (-2.94%) | 4,849,383 |
| 19 May 2021 | CNY | 15.1 | 15.46 | 14.6 | 14.96 | 14.96 | -0.83 (-5.26%) | 9,656,089 |
| 18 May 2021 | CNY | 17.54 | 18.43 | 15.79 | 15.79 | 15.79 | -1.75 (-9.98%) | 10,526,800 |
| 17 May 2021 | CNY | 16.82 | 17.66 | 16.57 | 17.54 | 17.54 | +0.67 (+3.97%) | 5,085,789 |
| 14 May 2021 | CNY | 17.28 | 17.45 | 16.71 | 16.87 | 16.87 | -0.22 (-1.29%) | 2,951,100 |
| 13 May 2021 | CNY | 16.9 | 17.45 | 16.46 | 17.09 | 17.09 | +0.04 (+0.23%) | 2,437,100 |
| 12 May 2021 | CNY | 16.65 | 17.1 | 16.25 | 17.05 | 17.05 | +0.35 (+2.10%) | 3,111,700 |
| 11 May 2021 | CNY | 16.8 | 17.26 | 16.48 | 16.7 | 16.7 | -0.2 (-1.18%) | 4,950,000 |
| 10 May 2021 | CNY | 16.87 | 17.28 | 16.52 | 16.9 | 16.9 | +0.05 (+0.30%) | 3,366,700 |
| 7 May 2021 | CNY | 17.41 | 17.49 | 16.66 | 16.85 | 16.85 | -0.3 (-1.75%) | 3,561,200 |
| 6 May 2021 | CNY | 17.14 | 17.53 | 16.77 | 17.15 | 17.15 | +0.15 (+0.88%) | 4,833,400 |
| 30 Apr 2021 | CNY | 16.91 | 17.25 | 16.6 | 17 | 17 | +0.06 (+0.35%) | 3,797,100 |
| 29 Apr 2021 | CNY | 17 | 17.43 | 16.83 | 16.94 | 16.94 | -0.14 (-0.82%) | 4,234,000 |
| 28 Apr 2021 | CNY | 16.57 | 17.23 | 16.41 | 17.08 | 17.08 | +0.35 (+2.09%) | 5,309,885 |
| 27 Apr 2021 | CNY | 16.23 | 17.15 | 16 | 16.73 | 16.73 | +0.5 (+3.08%) | 7,885,609 |
| 26 Apr 2021 | CNY | 16.17 | 16.48 | 15.87 | 16.23 | 16.23 | -0.36 (-2.17%) | 6,009,232 |
| 23 Apr 2021 | CNY | 16.75 | 16.75 | 16.09 | 16.59 | 16.59 | -0.16 (-0.96%) | 6,992,900 |
| 22 Apr 2021 | CNY | 15.94 | 16.8 | 15.77 | 16.75 | 16.75 | +0.77 (+4.82%) | 10,092,601 |
| 21 Apr 2021 | CNY | 15.56 | 15.98 | 15.47 | 15.98 | 15.98 | +0.21 (+1.33%) | 10,310,900 |
| 20 Apr 2021 | CNY | 15.26 | 15.98 | 15.11 | 15.77 | 15.77 | +0.79 (+5.27%) | 13,322,600 |
| 19 Apr 2021 | CNY | 14.34 | 14.98 | 14.03 | 14.98 | 14.98 | +1.36 (+9.99%) | 13,159,898 |
| 16 Apr 2021 | CNY | 13.25 | 13.68 | 13.22 | 13.62 | 13.62 | +0.43 (+3.26%) | 3,672,190 |
| 15 Apr 2021 | CNY | 13.3 | 13.3 | 12.9 | 13.19 | 13.19 | 0.0 (0.0%) | 2,174,500 |
