| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 24.2 | 24.39 | 23.3 | 23.45 | 23.45 | -0.47 (-1.96%) | 3,697,337 |
| 31 May 2021 | CNY | 23.41 | 24.5 | 23 | 23.92 | 23.92 | +0.51 (+2.18%) | 5,056,503 |
| 28 May 2021 | CNY | 23.6 | 24.07 | 23.2 | 23.41 | 23.41 | -0.39 (-1.64%) | 2,974,401 |
| 27 May 2021 | CNY | 24.14 | 24.17 | 23.38 | 23.8 | 23.8 | -0.38 (-1.57%) | 3,329,514 |
| 26 May 2021 | CNY | 24.54 | 24.55 | 24.08 | 24.18 | 24.18 | -0.37 (-1.51%) | 3,206,247 |
| 25 May 2021 | CNY | 24.85 | 25.02 | 24.24 | 24.55 | 24.55 | -0.1 (-0.41%) | 3,190,935 |
| 24 May 2021 | CNY | 25.11 | 25.11 | 24.38 | 24.65 | 24.65 | +0.1 (+0.41%) | 2,803,165 |
| 21 May 2021 | CNY | 24.8 | 25.4 | 24.32 | 24.55 | 24.55 | -0.4 (-1.60%) | 3,104,100 |
| 20 May 2021 | CNY | 24.98 | 25.5 | 24.71 | 24.95 | 24.95 | -0.15 (-0.60%) | 4,088,832 |
| 19 May 2021 | CNY | 25.79 | 25.96 | 24.8 | 25.1 | 25.1 | -0.71 (-2.75%) | 4,692,304 |
| 18 May 2021 | CNY | 24.5 | 26 | 24.34 | 25.81 | 25.81 | +1.47 (+6.04%) | 8,463,503 |
| 17 May 2021 | CNY | 23.98 | 24.59 | 23.83 | 24.34 | 24.34 | +0.35 (+1.46%) | 6,822,904 |
| 14 May 2021 | CNY | 23.38 | 24.15 | 23.38 | 23.99 | 23.99 | +0.65 (+2.78%) | 4,616,733 |
| 13 May 2021 | CNY | 23.2 | 23.75 | 22.83 | 23.34 | 23.34 | +0.17 (+0.73%) | 4,304,905 |
| 12 May 2021 | CNY | 22.05 | 23.26 | 22.05 | 23.17 | 23.17 | +0.93 (+4.18%) | 4,628,542 |
| 11 May 2021 | CNY | 22.82 | 22.82 | 21.92 | 22.24 | 22.24 | -0.66 (-2.88%) | 4,381,766 |
| 10 May 2021 | CNY | 23.58 | 23.8 | 22.77 | 22.9 | 22.9 | -0.75 (-3.17%) | 4,395,076 |
| 7 May 2021 | CNY | 24.5 | 24.69 | 23.61 | 23.65 | 23.65 | -0.35 (-1.46%) | 4,381,200 |
| 6 May 2021 | CNY | 23 | 24.22 | 22.58 | 24 | 24 | +1.64 (+7.33%) | 9,043,305 |
| 30 Apr 2021 | CNY | 22.75 | 23.11 | 22.2 | 22.36 | 22.36 | -0.34 (-1.50%) | 7,407,996 |
| 29 Apr 2021 | CNY | 24.26 | 24.4 | 22.59 | 22.7 | 22.7 | -2.08 (-8.39%) | 15,026,100 |
| 28 Apr 2021 | CNY | 24.65 | 25.15 | 24.22 | 24.78 | 24.78 | +0.15 (+0.61%) | 4,283,193 |
| 27 Apr 2021 | CNY | 24.85 | 24.85 | 24.33 | 24.63 | 24.63 | -0.09 (-0.36%) | 2,543,970 |
| 26 Apr 2021 | CNY | 24.87 | 25.1 | 24.22 | 24.72 | 24.72 | -0.24 (-0.96%) | 5,764,867 |
| 23 Apr 2021 | CNY | 24.97 | 25.19 | 24.36 | 24.96 | 24.96 | -0.01 (-0.04%) | 3,589,300 |
| 22 Apr 2021 | CNY | 25.12 | 25.39 | 24.75 | 24.97 | 24.97 | -0.13 (-0.52%) | 6,331,000 |
| 21 Apr 2021 | CNY | 24.78 | 25.4 | 24.61 | 25.1 | 25.1 | +0.33 (+1.33%) | 7,703,195 |
| 20 Apr 2021 | CNY | 24.57 | 25.05 | 24.28 | 24.77 | 24.77 | +0.34 (+1.39%) | 7,142,035 |
| 19 Apr 2021 | CNY | 23.93 | 25.2 | 23.56 | 24.43 | 24.43 | +0.88 (+3.74%) | 12,478,897 |
| 16 Apr 2021 | CNY | 22.68 | 23.69 | 22.65 | 23.55 | 23.55 | +0.6 (+2.61%) | 5,934,900 |
