| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 19.2418 | 19.5714 | 18.1813 | 18.2308 | 18.2308 | -1.11 (-5.74%) | 7,880,363 |
| 21 May 2021 | CNY | 19.3132 | 19.8626 | 19.2857 | 19.3407 | 19.3407 | -0.027 (-0.14%) | 3,712,254 |
| 20 May 2021 | CNY | 19.2747 | 19.8187 | 19.2747 | 19.3681 | 19.3681 | +0.038 (+0.20%) | 3,609,114 |
| 19 May 2021 | CNY | 19.6429 | 20.3022 | 19.2582 | 19.3297 | 19.3297 | -0.22 (-1.12%) | 6,684,587 |
| 18 May 2021 | CNY | 19.5604 | 20.0549 | 19.4451 | 19.5495 | 19.5495 | -0.22 (-1.11%) | 4,875,780 |
| 17 May 2021 | CNY | 20.2692 | 20.8242 | 19.3132 | 19.7692 | 19.7692 | -0.544 (-2.68%) | 14,062,994 |
| 14 May 2021 | CNY | 18.6593 | 20.8297 | 18.4066 | 20.3132 | 20.3132 | +1.379 (+7.28%) | 18,800,521 |
| 13 May 2021 | CNY | 18.6813 | 19.3187 | 18.1648 | 18.9341 | 18.9341 | +0.527 (+2.87%) | 9,102,114 |
| 12 May 2021 | CNY | 16.9286 | 18.7253 | 16.6593 | 18.4066 | 18.4066 | +1.385 (+8.13%) | 7,177,417 |
| 11 May 2021 | CNY | 17.4506 | 17.4506 | 16.4835 | 17.022 | 17.022 | -0.451 (-2.58%) | 4,705,591 |
| 10 May 2021 | CNY | 17.0769 | 17.5549 | 16.8681 | 17.4725 | 17.4725 | +0.407 (+2.38%) | 3,077,620 |
| 7 May 2021 | CNY | 17.1923 | 17.4506 | 16.8517 | 17.0659 | 17.0659 | -0.071 (-0.42%) | 3,758,627 |
| 6 May 2021 | CNY | 17.4176 | 17.5275 | 17.0934 | 17.1374 | 17.1374 | -0.33 (-1.89%) | 3,286,010 |
| 30 Apr 2021 | CNY | 17.8132 | 17.9121 | 17.3077 | 17.467 | 17.467 | -0.335 (-1.88%) | 3,646,825 |
| 29 Apr 2021 | CNY | 17.8517 | 18.1868 | 17.5824 | 17.8022 | 17.8022 | -0.071 (-0.40%) | 4,119,005 |
| 28 Apr 2021 | CNY | 17.5275 | 18.2308 | 17.2967 | 17.8736 | 17.8736 | +0.093 (+0.53%) | 5,356,096 |
| 27 Apr 2021 | CNY | 19.5604 | 19.5604 | 17.7802 | 17.7802 | 17.7802 | -1.973 (-9.99%) | 12,049,128 |
| 26 Apr 2021 | CNY | 19.0659 | 20.0989 | 18.7967 | 19.7528 | 19.7528 | +0.676 (+3.54%) | 10,219,107 |
| 23 Apr 2021 | CNY | 19.2418 | 19.3956 | 18.8352 | 19.0769 | 19.0769 | -0.099 (-0.52%) | 6,726,558 |
| 22 Apr 2021 | CNY | 19.2308 | 19.4506 | 19.0165 | 19.1758 | 19.1758 | +0.071 (+0.37%) | 7,879,580 |
| 21 Apr 2021 | CNY | 20.0495 | 20.3242 | 19.044 | 19.1044 | 19.1044 | -1.088 (-5.39%) | 12,600,005 |
| 20 Apr 2021 | CNY | 20.2912 | 20.6813 | 19.8297 | 20.1923 | 20.1923 | -0.637 (-3.06%) | 14,252,953 |
| 19 Apr 2021 | CNY | 19.7802 | 20.8297 | 19.2747 | 20.8297 | 20.8297 | +1.896 (+10.01%) | 22,040,220 |
| 16 Apr 2021 | CNY | 17.2143 | 18.9341 | 17.2088 | 18.9341 | 18.9341 | +1.72 (+9.99%) | 12,934,264 |
| 15 Apr 2021 | CNY | 16.8956 | 17.3901 | 16.7418 | 17.2143 | 17.2143 | +0.264 (+1.56%) | 3,079,101 |
| 14 Apr 2021 | CNY | 16.5879 | 17.033 | 16.4231 | 16.9506 | 16.9506 | +0.22 (+1.31%) | 2,573,638 |
| 13 Apr 2021 | CNY | 16.6484 | 16.9176 | 16.2747 | 16.7308 | 16.7308 | 0.0 (0.0%) | 3,226,987 |
| 12 Apr 2021 | CNY | 17.7528 | 17.9231 | 16.5385 | 16.7308 | 16.7308 | -1.044 (-5.87%) | 8,226,778 |
| 9 Apr 2021 | CNY | 17.6319 | 17.8791 | 17.4286 | 17.7747 | 17.7747 | +0.077 (+0.43%) | 3,614,520 |
| 8 Apr 2021 | CNY | 17.9451 | 18.2143 | 17.6923 | 17.6978 | 17.6978 | -0.352 (-1.95%) | 5,803,919 |
