| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 17.7625 | 18.7313 | 17.7625 | 18.7188 | 18.7188 | +0.956 (+5.38%) | 3,988,539 |
| 28 May 2021 | CNY | 18.1438 | 18.5438 | 17.7125 | 17.7625 | 17.7625 | -0.356 (-1.97%) | 1,667,494 |
| 27 May 2021 | CNY | 17.9313 | 18.1188 | 17.7813 | 18.1188 | 18.1188 | +0.212 (+1.19%) | 1,171,416 |
| 26 May 2021 | CNY | 17.9938 | 18.1125 | 17.7563 | 17.9063 | 17.9063 | -0.094 (-0.52%) | 1,030,022 |
| 25 May 2021 | CNY | 17.6438 | 18.0938 | 17.5375 | 18 | 18 | +0.356 (+2.02%) | 1,224,449 |
| 24 May 2021 | CNY | 17.3813 | 17.7563 | 17.3438 | 17.6438 | 17.6438 | +0.275 (+1.58%) | 939,619 |
| 21 May 2021 | CNY | 17.5688 | 17.6063 | 17.3125 | 17.3688 | 17.3688 | -0.175 (-1.00%) | 799,875 |
| 20 May 2021 | CNY | 17.8938 | 17.8938 | 17.5188 | 17.5438 | 17.5438 | -0.362 (-2.02%) | 1,166,403 |
| 19 May 2021 | CNY | 18 | 18.1625 | 17.825 | 17.9063 | 17.9063 | -0.256 (-1.41%) | 1,040,160 |
| 18 May 2021 | CNY | 18.0688 | 18.2438 | 17.725 | 18.1625 | 18.1625 | +0.163 (+0.90%) | 1,963,262 |
| 17 May 2021 | CNY | 17.4875 | 18.2 | 17.45 | 18 | 18 | +0.375 (+2.13%) | 2,081,222 |
| 14 May 2021 | CNY | 17.4 | 17.8625 | 17.3938 | 17.625 | 17.625 | +0.181 (+1.04%) | 1,269,312 |
| 13 May 2021 | CNY | 17.35 | 17.875 | 17.35 | 17.4438 | 17.4438 | -0.075 (-0.43%) | 1,094,556 |
| 12 May 2021 | CNY | 17.6563 | 17.6875 | 17.4375 | 17.5188 | 17.5188 | -0.269 (-1.51%) | 1,110,278 |
| 11 May 2021 | CNY | 17.5063 | 17.7875 | 17.1875 | 17.7875 | 17.7875 | +0.331 (+1.90%) | 1,365,977 |
| 10 May 2021 | CNY | 17.8125 | 18.25 | 17.325 | 17.4563 | 17.4563 | -0.2 (-1.13%) | 2,232,190 |
| 7 May 2021 | CNY | 17.3438 | 17.9688 | 17.3125 | 17.6563 | 17.6563 | +0.325 (+1.88%) | 1,954,144 |
| 6 May 2021 | CNY | 17.6125 | 17.6313 | 17.2938 | 17.3313 | 17.3313 | -0.287 (-1.63%) | 1,539,491 |
| 30 Apr 2021 | CNY | 17.7188 | 17.85 | 17.4313 | 17.6188 | 17.6188 | -0.006 (-0.04%) | 2,188,022 |
| 29 Apr 2021 | CNY | 17.425 | 17.9688 | 17.1625 | 17.625 | 17.625 | +0.237 (+1.37%) | 3,890,896 |
| 28 Apr 2021 | CNY | 16.9 | 17.675 | 16.825 | 17.3875 | 17.3875 | +1.056 (+6.47%) | 4,273,041 |
| 27 Apr 2021 | CNY | 15.95 | 16.5063 | 15.825 | 16.3313 | 16.3313 | +0.156 (+0.97%) | 1,293,483 |
| 26 Apr 2021 | CNY | 16.0563 | 16.3 | 15.625 | 16.175 | 16.175 | +0.075 (+0.47%) | 1,237,376 |
| 23 Apr 2021 | CNY | 16.2875 | 16.375 | 16.025 | 16.1 | 16.1 | -0.175 (-1.08%) | 504,608 |
| 22 Apr 2021 | CNY | 16.25 | 16.3813 | 16.1438 | 16.275 | 16.275 | +0.025 (+0.15%) | 496,299 |
| 21 Apr 2021 | CNY | 16.0938 | 16.425 | 16.0813 | 16.25 | 16.25 | +0.044 (+0.27%) | 755,190 |
| 20 Apr 2021 | CNY | 16.4375 | 16.4438 | 16.1438 | 16.2063 | 16.2063 | -0.237 (-1.44%) | 942,144 |
| 19 Apr 2021 | CNY | 15.75 | 16.675 | 15.75 | 16.4438 | 16.4438 | +0.619 (+3.91%) | 1,999,072 |
| 16 Apr 2021 | CNY | 15.6875 | 15.9875 | 15.6313 | 15.825 | 15.825 | +0.144 (+0.92%) | 1,045,763 |
| 15 Apr 2021 | CNY | 15.7188 | 15.7188 | 15.5188 | 15.6813 | 15.6813 | +0.094 (+0.60%) | 358,580 |
