| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 22.8 | 23.98 | 22.12 | 23.95 | 23.95 | +0.82 (+3.55%) | 15,248,423 |
| 28 May 2021 | CNY | 23.98 | 24.74 | 23.07 | 23.13 | 23.13 | -0.37 (-1.57%) | 12,518,322 |
| 27 May 2021 | CNY | 23.18 | 23.7 | 22.58 | 23.5 | 23.5 | +0.35 (+1.51%) | 8,486,110 |
| 26 May 2021 | CNY | 23.39 | 23.4 | 22.8 | 23.15 | 23.15 | -0.01 (-0.04%) | 7,057,767 |
| 25 May 2021 | CNY | 23.3 | 23.68 | 22.71 | 23.16 | 23.16 | -0.02 (-0.09%) | 9,780,639 |
| 24 May 2021 | CNY | 23.71 | 24.05 | 22.86 | 23.18 | 23.18 | -0.65 (-2.73%) | 9,101,320 |
| 21 May 2021 | CNY | 24.69 | 25.7 | 23.71 | 23.83 | 23.83 | -0.86 (-3.48%) | 12,701,530 |
| 20 May 2021 | CNY | 24.04 | 25.8 | 23.8 | 24.69 | 24.69 | +0.54 (+2.24%) | 13,092,671 |
| 19 May 2021 | CNY | 23.5 | 24.94 | 23.5 | 24.15 | 24.15 | +0.46 (+1.94%) | 9,477,346 |
| 18 May 2021 | CNY | 23.57 | 23.96 | 22.91 | 23.69 | 23.69 | +0.1 (+0.42%) | 7,161,071 |
| 17 May 2021 | CNY | 22.94 | 24.14 | 22.8 | 23.59 | 23.59 | +0.59 (+2.57%) | 9,823,736 |
| 14 May 2021 | CNY | 23.01 | 23.38 | 22.02 | 23 | 23 | +0.16 (+0.70%) | 12,736,710 |
| 13 May 2021 | CNY | 22.96 | 24.35 | 22.7 | 22.84 | 22.84 | -0.05 (-0.22%) | 12,910,664 |
| 12 May 2021 | CNY | 23 | 23.36 | 22.37 | 22.89 | 22.89 | -0.61 (-2.60%) | 12,660,574 |
| 11 May 2021 | CNY | 21.84 | 23.58 | 21.04 | 23.5 | 23.5 | +1.89 (+8.75%) | 18,988,587 |
| 10 May 2021 | CNY | 20.15 | 21.89 | 19.71 | 21.61 | 21.61 | +1.71 (+8.59%) | 16,029,593 |
| 7 May 2021 | CNY | 20.13 | 20.75 | 19.7 | 19.9 | 19.9 | -0.24 (-1.19%) | 10,486,813 |
| 6 May 2021 | CNY | 20.16 | 21 | 20.02 | 20.14 | 20.14 | -0.47 (-2.28%) | 10,326,707 |
| 30 Apr 2021 | CNY | 19.99 | 20.82 | 19.99 | 20.61 | 20.61 | +0.56 (+2.79%) | 10,602,934 |
| 29 Apr 2021 | CNY | 21.12 | 21.28 | 19.9 | 20.05 | 20.05 | -1.57 (-7.26%) | 16,350,952 |
| 28 Apr 2021 | CNY | 20.8 | 21.79 | 20.45 | 21.62 | 21.62 | +0.74 (+3.54%) | 12,699,733 |
| 27 Apr 2021 | CNY | 21.89 | 22 | 20.6 | 20.88 | 20.88 | -0.39 (-1.83%) | 9,532,369 |
| 26 Apr 2021 | CNY | 21.7 | 22.16 | 21.16 | 21.27 | 21.27 | -0.61 (-2.79%) | 12,568,101 |
| 23 Apr 2021 | CNY | 22.15 | 22.59 | 21.28 | 21.88 | 21.88 | +0.23 (+1.06%) | 14,797,890 |
| 22 Apr 2021 | CNY | 22.4 | 22.59 | 21 | 21.65 | 21.65 | -0.01 (-0.05%) | 19,688,188 |
| 21 Apr 2021 | CNY | 19.7 | 21.66 | 19.7 | 21.66 | 21.66 | +1.97 (+10.01%) | 17,942,909 |
| 20 Apr 2021 | CNY | 19.05 | 20.45 | 18.86 | 19.69 | 19.69 | +0.55 (+2.87%) | 15,712,711 |
| 19 Apr 2021 | CNY | 17.88 | 19.55 | 17.85 | 19.14 | 19.14 | +0.91 (+4.99%) | 14,228,978 |
| 16 Apr 2021 | CNY | 18.23 | 18.37 | 17.67 | 18.23 | 18.23 | +0.03 (+0.16%) | 13,244,225 |
| 15 Apr 2021 | CNY | 18.05 | 18.67 | 17.85 | 18.2 | 18.2 | -0.29 (-1.57%) | 12,600,984 |
