| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 18.0786 | 18.8429 | 17.2286 | 17.4214 | 17.4214 | -0.536 (-2.98%) | 6,856,438 |
| 31 May 2021 | CNY | 17.3857 | 18.0357 | 17.1429 | 17.9571 | 17.9571 | +0.407 (+2.32%) | 7,054,685 |
| 28 May 2021 | CNY | 17.4286 | 17.6357 | 17.1429 | 17.55 | 17.55 | +0.121 (+0.70%) | 5,286,110 |
| 27 May 2021 | CNY | 17.1429 | 17.6929 | 17.0714 | 17.4286 | 17.4286 | +0.021 (+0.12%) | 6,168,325 |
| 26 May 2021 | CNY | 17.2857 | 17.6643 | 16.9643 | 17.4071 | 17.4071 | 0.0 (0.0%) | 8,140,594 |
| 25 May 2021 | CNY | 17.6143 | 17.8429 | 16.9214 | 17.4071 | 17.4071 | -0.686 (-3.79%) | 10,812,929 |
| 24 May 2021 | CNY | 17.5714 | 18.0929 | 16.9429 | 18.0929 | 18.0929 | +1.643 (+9.99%) | 12,081,848 |
| 21 May 2021 | CNY | 15 | 16.45 | 14.8714 | 16.45 | 16.45 | +1.493 (+9.98%) | 5,949,251 |
| 20 May 2021 | CNY | 14.6071 | 15.1071 | 14.4857 | 14.9571 | 14.9571 | +0.35 (+2.40%) | 1,350,440 |
| 19 May 2021 | CNY | 14.6143 | 14.7143 | 14.5643 | 14.6071 | 14.6071 | -0.071 (-0.49%) | 513,044 |
| 18 May 2021 | CNY | 14.8071 | 14.85 | 14.5071 | 14.6786 | 14.6786 | -0.114 (-0.77%) | 891,240 |
| 17 May 2021 | CNY | 14.9214 | 14.95 | 14.7286 | 14.7929 | 14.7929 | -0.129 (-0.86%) | 664,553 |
| 14 May 2021 | CNY | 14.7714 | 15 | 14.6929 | 14.9214 | 14.9214 | +0.1 (+0.67%) | 732,480 |
| 13 May 2021 | CNY | 15.0929 | 15.2 | 14.7714 | 14.8214 | 14.8214 | -0.379 (-2.49%) | 934,920 |
| 12 May 2021 | CNY | 15.0143 | 15.2429 | 14.95 | 15.2 | 15.2 | +0.179 (+1.19%) | 730,520 |
| 11 May 2021 | CNY | 14.9786 | 15.05 | 14.8 | 15.0214 | 15.0214 | +0.014 (+0.10%) | 571,340 |
| 10 May 2021 | CNY | 14.7929 | 15.1571 | 14.7143 | 15.0071 | 15.0071 | +0.229 (+1.55%) | 839,860 |
| 7 May 2021 | CNY | 14.6929 | 14.8571 | 14.5357 | 14.7786 | 14.7786 | +0.086 (+0.58%) | 570,428 |
| 6 May 2021 | CNY | 14.6857 | 14.85 | 14.5429 | 14.6929 | 14.6929 | +0.207 (+1.43%) | 604,380 |
| 30 Apr 2021 | CNY | 15.0786 | 15.1143 | 14.4429 | 14.4857 | 14.4857 | -0.443 (-2.97%) | 1,220,800 |
| 29 Apr 2021 | CNY | 15.4214 | 15.4214 | 14.8929 | 14.9286 | 14.9286 | -0.414 (-2.70%) | 1,100,311 |
| 28 Apr 2021 | CNY | 15.1929 | 15.4 | 15.0643 | 15.3429 | 15.3429 | +0.2 (+1.32%) | 770,840 |
| 27 Apr 2021 | CNY | 15.4071 | 15.4571 | 14.9857 | 15.1429 | 15.1429 | -0.271 (-1.76%) | 1,077,020 |
| 26 Apr 2021 | CNY | 15.7143 | 15.7143 | 15.4143 | 15.4143 | 15.4143 | -0.3 (-1.91%) | 1,237,180 |
| 23 Apr 2021 | CNY | 16 | 16.0357 | 15.7143 | 15.7143 | 15.7143 | -0.207 (-1.30%) | 1,427,911 |
| 22 Apr 2021 | CNY | 16.0071 | 16.2857 | 15.8929 | 15.9214 | 15.9214 | -0.236 (-1.46%) | 1,580,460 |
| 21 Apr 2021 | CNY | 16.1286 | 16.2429 | 15.8 | 16.1571 | 16.1571 | +0.057 (+0.35%) | 2,093,677 |
| 20 Apr 2021 | CNY | 15.7714 | 16.3357 | 15.7714 | 16.1 | 16.1 | +0.321 (+2.04%) | 3,729,577 |
| 19 Apr 2021 | CNY | 15.3643 | 15.8214 | 15.3643 | 15.7786 | 15.7786 | +0.222 (+1.42%) | 1,422,115 |
| 16 Apr 2021 | CNY | 16.0357 | 16.0357 | 15.55 | 15.5571 | 15.5571 | -0.243 (-1.54%) | 1,742,300 |
