| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 15.96 | 16.33 | 15.88 | 16.16 | 16.16 | +0.28 (+1.76%) | 11,433,500 |
| 28 May 2021 | CNY | 16.2 | 16.24 | 15.75 | 15.88 | 15.88 | -0.27 (-1.67%) | 11,558,547 |
| 27 May 2021 | CNY | 16.15 | 16.45 | 16 | 16.15 | 16.15 | -0.17 (-1.04%) | 12,180,563 |
| 26 May 2021 | CNY | 16.1 | 16.9 | 15.84 | 16.32 | 16.32 | +0.17 (+1.05%) | 18,533,505 |
| 25 May 2021 | CNY | 15.83 | 16.37 | 15.75 | 16.15 | 16.15 | +0.4 (+2.54%) | 12,929,452 |
| 24 May 2021 | CNY | 16.09 | 16.09 | 15.68 | 15.75 | 15.75 | -0.34 (-2.11%) | 11,393,552 |
| 21 May 2021 | CNY | 15.67 | 16.67 | 15.32 | 16.09 | 16.09 | +0.41 (+2.61%) | 15,840,115 |
| 20 May 2021 | CNY | 16.07 | 16.3 | 15.63 | 15.68 | 15.68 | -0.48 (-2.97%) | 16,426,500 |
| 19 May 2021 | CNY | 16.62 | 16.65 | 16.05 | 16.16 | 16.16 | -0.41 (-2.47%) | 15,268,415 |
| 18 May 2021 | CNY | 16.53 | 16.8 | 16.38 | 16.57 | 16.57 | +0.04 (+0.24%) | 13,592,900 |
| 17 May 2021 | CNY | 16.1 | 16.95 | 15.75 | 16.53 | 16.53 | -0.77 (-4.45%) | 27,597,902 |
| 14 May 2021 | CNY | 17.15 | 17.74 | 17.11 | 17.3 | 17.3 | -0.24 (-1.37%) | 18,745,800 |
| 13 May 2021 | CNY | 17.76 | 18.36 | 17.45 | 17.54 | 17.54 | +0.06 (+0.34%) | 30,078,500 |
| 12 May 2021 | CNY | 16.71 | 17.8 | 16.6 | 17.48 | 17.48 | +0.52 (+3.07%) | 25,512,196 |
| 11 May 2021 | CNY | 16.9 | 17.35 | 16.38 | 16.96 | 16.96 | +0.04 (+0.24%) | 19,446,700 |
| 10 May 2021 | CNY | 17.3 | 17.85 | 16.84 | 16.92 | 16.92 | -0.71 (-4.03%) | 25,531,600 |
| 7 May 2021 | CNY | 17.62 | 18.5 | 15.8 | 17.63 | 17.63 | +0.25 (+1.44%) | 41,632,961 |
| 6 May 2021 | CNY | 17.99 | 18.65 | 17.27 | 17.38 | 17.38 | -0.97 (-5.29%) | 30,651,461 |
| 30 Apr 2021 | CNY | 18.5 | 19.2 | 18.02 | 18.35 | 18.35 | +0.53 (+2.97%) | 45,387,661 |
| 29 Apr 2021 | CNY | 16.41 | 17.82 | 16.13 | 17.82 | 17.82 | +1.62 (+10%) | 25,416,488 |
| 28 Apr 2021 | CNY | 15.95 | 16.55 | 15.6 | 16.2 | 16.2 | +0.11 (+0.68%) | 12,658,200 |
| 27 Apr 2021 | CNY | 16.49 | 16.58 | 15.68 | 16.09 | 16.09 | -0.65 (-3.88%) | 16,984,900 |
| 26 Apr 2021 | CNY | 16.14 | 17.38 | 16.14 | 16.74 | 16.74 | +0.41 (+2.51%) | 19,941,761 |
| 23 Apr 2021 | CNY | 16.81 | 16.99 | 16.2 | 16.33 | 16.33 | -0.7 (-4.11%) | 17,937,061 |
| 22 Apr 2021 | CNY | 17.22 | 17.56 | 17 | 17.03 | 17.03 | -0.19 (-1.10%) | 16,864,500 |
| 21 Apr 2021 | CNY | 17.2 | 17.56 | 16.54 | 17.22 | 17.22 | -0.05 (-0.29%) | 20,847,610 |
| 20 Apr 2021 | CNY | 17.38 | 17.96 | 17.1 | 17.27 | 17.27 | +0.16 (+0.94%) | 24,132,000 |
| 19 Apr 2021 | CNY | 17.77 | 18.18 | 16.97 | 17.11 | 17.11 | -0.01 (-0.06%) | 35,396,972 |
| 16 Apr 2021 | CNY | 15.82 | 17.12 | 15.61 | 17.12 | 17.12 | +1.56 (+10.03%) | 26,843,672 |
| 15 Apr 2021 | CNY | 16.4 | 16.56 | 15.47 | 15.56 | 15.56 | -0.83 (-5.06%) | 21,390,301 |
