| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2021 | CNY | 24.32 | 24.59 | 23.25 | 23.65 | 23.65 | -0.84 (-3.43%) | 4,693,558 |
| 12 May 2021 | CNY | 24.2 | 24.9 | 23.71 | 24.49 | 24.49 | +0.25 (+1.03%) | 4,509,531 |
| 11 May 2021 | CNY | 24.38 | 24.9 | 24 | 24.24 | 24.24 | -0.01 (-0.04%) | 4,791,684 |
| 10 May 2021 | CNY | 24.33 | 25.39 | 23.9 | 24.25 | 24.25 | -0.45 (-1.82%) | 3,689,891 |
| 7 May 2021 | CNY | 26.21 | 26.21 | 24.63 | 24.7 | 24.7 | -1.49 (-5.69%) | 4,602,037 |
| 6 May 2021 | CNY | 26.63 | 26.9 | 25.92 | 26.19 | 26.19 | -0.42 (-1.58%) | 3,666,198 |
| 30 Apr 2021 | CNY | 26.53 | 27.28 | 26.1 | 26.61 | 26.61 | +0.14 (+0.53%) | 6,514,553 |
| 29 Apr 2021 | CNY | 27.18 | 27.67 | 26.38 | 26.47 | 26.47 | -0.96 (-3.50%) | 6,453,797 |
| 28 Apr 2021 | CNY | 26.1 | 27.77 | 25.51 | 27.43 | 27.43 | -0.91 (-3.21%) | 10,337,926 |
| 27 Apr 2021 | CNY | 27.84 | 28.76 | 27.78 | 28.34 | 28.34 | +0.5 (+1.80%) | 4,799,690 |
| 26 Apr 2021 | CNY | 27.82 | 28.8 | 27.02 | 27.84 | 27.84 | -0.26 (-0.93%) | 6,064,803 |
| 23 Apr 2021 | CNY | 27.9 | 28.39 | 27.49 | 28.1 | 28.1 | -0.08 (-0.28%) | 4,325,279 |
| 22 Apr 2021 | CNY | 27.79 | 28.38 | 27.62 | 28.18 | 28.18 | -0.06 (-0.21%) | 6,696,629 |
| 21 Apr 2021 | CNY | 27.96 | 28.56 | 26.87 | 28.24 | 28.24 | +0.12 (+0.43%) | 7,306,984 |
| 20 Apr 2021 | CNY | 28.99 | 29.21 | 27.9 | 28.12 | 28.12 | -0.34 (-1.19%) | 12,239,838 |
| 19 Apr 2021 | CNY | 25.9 | 28.46 | 25.87 | 28.46 | 28.46 | +2.59 (+10.01%) | 12,501,919 |
| 16 Apr 2021 | CNY | 25 | 26.56 | 24.6 | 25.87 | 25.87 | +1.01 (+4.06%) | 8,627,264 |
| 15 Apr 2021 | CNY | 24.37 | 24.99 | 24.04 | 24.86 | 24.86 | +0.47 (+1.93%) | 5,741,073 |
| 14 Apr 2021 | CNY | 23.39 | 24.58 | 23.1 | 24.39 | 24.39 | +0.81 (+3.44%) | 8,309,721 |
| 13 Apr 2021 | CNY | 23.13 | 23.85 | 22.52 | 23.58 | 23.58 | +0.21 (+0.90%) | 7,319,565 |
| 12 Apr 2021 | CNY | 23.94 | 24.17 | 23.1 | 23.37 | 23.37 | -0.59 (-2.46%) | 8,067,413 |
| 9 Apr 2021 | CNY | 23.73 | 24.28 | 22.68 | 23.96 | 23.96 | +0.32 (+1.35%) | 12,567,965 |
| 8 Apr 2021 | CNY | 21.8 | 23.64 | 21.56 | 23.64 | 23.64 | +2.15 (+10.00%) | 10,410,387 |
| 7 Apr 2021 | CNY | 21.62 | 21.62 | 20.95 | 21.49 | 21.49 | +0.21 (+0.99%) | 2,289,317 |
| 6 Apr 2021 | CNY | 21.63 | 21.68 | 21.05 | 21.28 | 21.28 | -0.28 (-1.30%) | 2,481,617 |
| 2 Apr 2021 | CNY | 21.81 | 21.97 | 21.52 | 21.56 | 21.56 | -0.24 (-1.10%) | 2,788,996 |
| 1 Apr 2021 | CNY | 21.58 | 21.89 | 21.22 | 21.8 | 21.8 | +0.18 (+0.83%) | 3,308,089 |
| 31 Mar 2021 | CNY | 21.57 | 21.88 | 21.44 | 21.62 | 21.62 | -0.04 (-0.18%) | 2,030,941 |
| 30 Mar 2021 | CNY | 21.71 | 21.99 | 21.55 | 21.66 | 21.66 | -0.44 (-1.99%) | 2,048,203 |
| 29 Mar 2021 | CNY | 21.9 | 22.14 | 20.94 | 22.1 | 22.1 | +0.13 (+0.59%) | 4,984,001 |
