| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 18.18 | 18.75 | 18.18 | 18.66 | 18.66 | +0.26 (+1.41%) | 9,202,201 |
| 31 May 2021 | CNY | 19.12 | 19.2 | 18.26 | 18.4 | 18.4 | -1.04 (-5.35%) | 7,107,096 |
| 28 May 2021 | CNY | 19.21 | 19.55 | 18.9 | 19.44 | 19.44 | +0.39 (+2.05%) | 7,250,122 |
| 27 May 2021 | CNY | 18.85 | 19.37 | 18.78 | 19.05 | 19.05 | +0.13 (+0.69%) | 6,299,833 |
| 26 May 2021 | CNY | 18.68 | 19.25 | 18.2 | 18.92 | 18.92 | +0.24 (+1.28%) | 7,458,053 |
| 25 May 2021 | CNY | 17.89 | 19.32 | 17.89 | 18.68 | 18.68 | +0.71 (+3.95%) | 9,802,033 |
| 24 May 2021 | CNY | 17.85 | 18.6 | 17.58 | 17.97 | 17.97 | -0.79 (-4.21%) | 10,721,886 |
| 21 May 2021 | CNY | 19.5 | 19.63 | 18.7 | 18.76 | 18.76 | -0.61 (-3.15%) | 7,694,124 |
| 20 May 2021 | CNY | 19.1 | 19.5 | 18.12 | 19.37 | 19.37 | -0.08 (-0.41%) | 14,583,611 |
| 19 May 2021 | CNY | 19.45 | 19.59 | 18.85 | 19.45 | 19.45 | +0.02 (+0.10%) | 9,647,529 |
| 18 May 2021 | CNY | 19.55 | 19.55 | 18.81 | 19.43 | 19.43 | +0.09 (+0.47%) | 9,373,678 |
| 17 May 2021 | CNY | 18.16 | 19.68 | 18.02 | 19.34 | 19.34 | +1.17 (+6.44%) | 15,169,268 |
| 14 May 2021 | CNY | 18.25 | 18.4 | 17.99 | 18.17 | 18.17 | -0.01 (-0.06%) | 5,727,920 |
| 13 May 2021 | CNY | 18.72 | 18.74 | 17.85 | 18.18 | 18.18 | -0.56 (-2.99%) | 7,712,967 |
| 12 May 2021 | CNY | 18.76 | 19.14 | 18.4 | 18.74 | 18.74 | -0.11 (-0.58%) | 6,394,815 |
| 11 May 2021 | CNY | 19.1 | 19.15 | 17.99 | 18.85 | 18.85 | -1.03 (-5.18%) | 11,878,004 |
| 10 May 2021 | CNY | 19.42 | 19.89 | 18.88 | 19.88 | 19.88 | +0.68 (+3.54%) | 14,777,539 |
| 7 May 2021 | CNY | 19.65 | 19.87 | 19.15 | 19.2 | 19.2 | -0.46 (-2.34%) | 12,677,349 |
| 6 May 2021 | CNY | 18.89 | 19.74 | 18.7 | 19.66 | 19.66 | +1.16 (+6.27%) | 15,864,606 |
| 30 Apr 2021 | CNY | 18.35 | 18.78 | 17.89 | 18.5 | 18.5 | +0.4 (+2.21%) | 14,578,693 |
| 29 Apr 2021 | CNY | 17.91 | 18.15 | 17.42 | 18.1 | 18.1 | +0.2 (+1.12%) | 8,643,926 |
| 28 Apr 2021 | CNY | 17.93 | 18.18 | 17.7 | 17.9 | 17.9 | -0.02 (-0.11%) | 6,130,567 |
| 27 Apr 2021 | CNY | 17.84 | 18.13 | 17.57 | 17.92 | 17.92 | +0.08 (+0.45%) | 8,166,259 |
| 26 Apr 2021 | CNY | 17.2 | 18.18 | 17.08 | 17.84 | 17.84 | +0.78 (+4.57%) | 17,463,033 |
| 23 Apr 2021 | CNY | 16.88 | 17.3 | 16.8 | 17.06 | 17.06 | +0.17 (+1.01%) | 7,248,410 |
| 22 Apr 2021 | CNY | 16.72 | 17.36 | 16.72 | 16.89 | 16.89 | +0.21 (+1.26%) | 10,446,508 |
| 21 Apr 2021 | CNY | 16.53 | 16.95 | 16.26 | 16.68 | 16.68 | -0.06 (-0.36%) | 8,011,185 |
| 20 Apr 2021 | CNY | 16.6 | 17.65 | 16.6 | 16.74 | 16.74 | +0.27 (+1.64%) | 16,516,378 |
| 19 Apr 2021 | CNY | 15.76 | 16.63 | 15.43 | 16.47 | 16.47 | +0.4 (+2.49%) | 18,506,175 |
| 16 Apr 2021 | CNY | 14.67 | 16.78 | 14.66 | 16.07 | 16.07 | -0.22 (-1.35%) | 45,250,793 |
