| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 16.2385 | 17.5 | 16.1692 | 17.1923 | 17.1923 | +0.754 (+4.59%) | 349,461,217 |
| 31 May 2021 | CNY | 16.4615 | 16.7231 | 15.9231 | 16.4385 | 16.4385 | -0.231 (-1.38%) | 242,861,568 |
| 28 May 2021 | CNY | 16.5385 | 16.9077 | 16.2385 | 16.6692 | 16.6692 | +0.546 (+3.39%) | 323,690,573 |
| 27 May 2021 | CNY | 15.7692 | 16.5846 | 15.6923 | 16.1231 | 16.1231 | +0.215 (+1.35%) | 259,810,722 |
| 26 May 2021 | CNY | 15.9231 | 16.1231 | 15.3846 | 15.9077 | 15.9077 | -0.4 (-2.45%) | 341,839,605 |
| 25 May 2021 | CNY | 16.3077 | 16.4308 | 15.5385 | 16.3077 | 16.3077 | -0.131 (-0.80%) | 316,600,022 |
| 24 May 2021 | CNY | 17.3769 | 17.4231 | 16 | 16.4385 | 16.4385 | -0.708 (-4.13%) | 408,857,481 |
| 21 May 2021 | CNY | 15.8846 | 17.1462 | 15.6539 | 17.1462 | 17.1462 | +1.562 (+10.02%) | 434,432,975 |
| 20 May 2021 | CNY | 16.5462 | 16.7846 | 15.3769 | 15.5846 | 15.5846 | -1.238 (-7.36%) | 447,455,923 |
| 19 May 2021 | CNY | 17.1077 | 17.5769 | 16.6154 | 16.8231 | 16.8231 | -0.123 (-0.73%) | 339,323,497 |
| 18 May 2021 | CNY | 16.4615 | 17.2846 | 16.2154 | 16.9462 | 16.9462 | +0.8 (+4.95%) | 395,000,032 |
| 17 May 2021 | CNY | 15.0923 | 16.1462 | 15.0923 | 16.1462 | 16.1462 | +1.469 (+10.01%) | 421,983,484 |
| 14 May 2021 | CNY | 14.6923 | 14.9462 | 14.3923 | 14.6769 | 14.6769 | +0.054 (+0.37%) | 217,041,155 |
| 13 May 2021 | CNY | 14.1539 | 14.9615 | 14.0615 | 14.6231 | 14.6231 | -0.046 (-0.31%) | 260,883,156 |
| 12 May 2021 | CNY | 14.4692 | 14.8923 | 14.1539 | 14.6692 | 14.6692 | +0.346 (+2.42%) | 326,606,742 |
| 11 May 2021 | CNY | 15.3846 | 15.5 | 14.3154 | 14.3231 | 14.3231 | -1.4 (-8.90%) | 453,371,876 |
| 10 May 2021 | CNY | 15.4231 | 15.9231 | 14.5462 | 15.7231 | 15.7231 | +0.377 (+2.46%) | 456,683,009 |
| 7 May 2021 | CNY | 15.0769 | 16.3385 | 14.9846 | 15.3462 | 15.3462 | +0.277 (+1.84%) | 564,179,504 |
| 6 May 2021 | CNY | 15.3 | 15.4692 | 14.8769 | 15.0692 | 15.0692 | +1.008 (+7.17%) | 469,745,404 |
| 30 Apr 2021 | CNY | 13.8231 | 14.5 | 13.7 | 14.0615 | 14.0615 | -0.069 (-0.49%) | 318,029,981 |
| 29 Apr 2021 | CNY | 13.3769 | 14.4231 | 13.0231 | 14.1308 | 14.1308 | +0.862 (+6.49%) | 391,691,875 |
| 28 Apr 2021 | CNY | 13.2846 | 13.4923 | 12.8308 | 13.2692 | 13.2692 | -0.092 (-0.69%) | 282,273,577 |
| 27 Apr 2021 | CNY | 12.4923 | 13.5923 | 12.2385 | 13.3615 | 13.3615 | +0.962 (+7.75%) | 390,380,979 |
| 26 Apr 2021 | CNY | 12.0769 | 12.7846 | 12 | 12.4 | 12.4 | +0.469 (+3.93%) | 310,586,066 |
| 23 Apr 2021 | CNY | 11.8692 | 12.1846 | 11.7154 | 11.9308 | 11.9308 | -0.1 (-0.83%) | 215,613,374 |
| 22 Apr 2021 | CNY | 11.7692 | 12.2154 | 11.6231 | 12.0308 | 12.0308 | +0.6 (+5.25%) | 345,506,050 |
| 21 Apr 2021 | CNY | 11.0462 | 11.6539 | 10.9077 | 11.4308 | 11.4308 | +0.069 (+0.61%) | 243,760,546 |
| 20 Apr 2021 | CNY | 11.3846 | 11.9615 | 11.3231 | 11.3615 | 11.3615 | -0.215 (-1.86%) | 257,557,375 |
| 19 Apr 2021 | CNY | 11.4615 | 11.5769 | 11.2692 | 11.5769 | 11.5769 | +0.023 (+0.20%) | 243,704,708 |
| 16 Apr 2021 | CNY | 11.0769 | 11.6769 | 11.0154 | 11.5539 | 11.5539 | +0.562 (+5.11%) | 306,873,161 |
