| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 16.2286 | 16.5643 | 16.1071 | 16.5143 | 16.5143 | +0.193 (+1.18%) | 2,424,721 |
| 21 May 2021 | CNY | 15.5857 | 16.3714 | 15.5714 | 16.3214 | 16.3214 | +0.321 (+2.01%) | 2,909,263 |
| 20 May 2021 | CNY | 15.9357 | 16.1714 | 15.7857 | 16 | 16 | +0.014 (+0.09%) | 1,468,073 |
| 19 May 2021 | CNY | 15.8214 | 16.0643 | 15.7214 | 15.9857 | 15.9857 | +0.014 (+0.09%) | 1,491,257 |
| 18 May 2021 | CNY | 15.5714 | 16.1071 | 15.4857 | 15.9714 | 15.9714 | +0.343 (+2.19%) | 1,781,914 |
| 17 May 2021 | CNY | 15.9786 | 16.0214 | 15.4857 | 15.6286 | 15.6286 | -0.478 (-2.97%) | 3,579,424 |
| 14 May 2021 | CNY | 16.4786 | 16.6286 | 15.8643 | 16.1071 | 16.1071 | -0.521 (-3.14%) | 4,514,731 |
| 13 May 2021 | CNY | 17.2857 | 17.7714 | 16.0071 | 16.6286 | 16.6286 | -0.857 (-4.90%) | 7,240,867 |
| 12 May 2021 | CNY | 17.1286 | 17.6071 | 16.7143 | 17.4857 | 17.4857 | +0.221 (+1.28%) | 4,161,526 |
| 11 May 2021 | CNY | 17.0714 | 17.2714 | 16.6786 | 17.2643 | 17.2643 | +0.079 (+0.46%) | 3,168,610 |
| 10 May 2021 | CNY | 16.6857 | 17.1857 | 16.5357 | 17.1857 | 17.1857 | +0.364 (+2.17%) | 3,643,525 |
| 7 May 2021 | CNY | 17.0357 | 17.0714 | 16.4357 | 16.8214 | 16.8214 | -0.214 (-1.26%) | 3,417,719 |
| 6 May 2021 | CNY | 17.1429 | 17.2571 | 16.6643 | 17.0357 | 17.0357 | -0.243 (-1.41%) | 3,632,469 |
| 30 Apr 2021 | CNY | 16.7286 | 17.3214 | 16.7143 | 17.2786 | 17.2786 | +0.479 (+2.85%) | 3,517,690 |
| 29 Apr 2021 | CNY | 15.9 | 16.8286 | 15.7857 | 16.8 | 16.8 | +0.807 (+5.05%) | 4,149,924 |
| 28 Apr 2021 | CNY | 15.9429 | 16.6071 | 15.8214 | 15.9929 | 15.9929 | -0.057 (-0.36%) | 4,424,917 |
| 27 Apr 2021 | CNY | 15.7143 | 16.1286 | 15.6429 | 16.05 | 16.05 | +0.193 (+1.22%) | 1,965,954 |
| 26 Apr 2021 | CNY | 16.3714 | 16.3714 | 15.4357 | 15.8571 | 15.8571 | -0.336 (-2.07%) | 2,919,539 |
| 23 Apr 2021 | CNY | 16.0071 | 16.2357 | 15.9286 | 16.1929 | 16.1929 | +0.05 (+0.31%) | 2,091,112 |
| 22 Apr 2021 | CNY | 15.9286 | 16.2143 | 15.8071 | 16.1429 | 16.1429 | +0.014 (+0.09%) | 2,322,392 |
| 21 Apr 2021 | CNY | 16.6286 | 16.6571 | 16.1071 | 16.1286 | 16.1286 | -0.407 (-2.46%) | 2,099,981 |
| 20 Apr 2021 | CNY | 16.4071 | 16.6429 | 16.2786 | 16.5357 | 16.5357 | +0.086 (+0.52%) | 1,880,978 |
| 19 Apr 2021 | CNY | 16.4071 | 16.5357 | 16.2357 | 16.45 | 16.45 | -0.007 (-0.04%) | 1,372,072 |
| 16 Apr 2021 | CNY | 16.25 | 16.4643 | 15.8714 | 16.4571 | 16.4571 | +0.35 (+2.17%) | 1,901,188 |
| 15 Apr 2021 | CNY | 16.1786 | 16.2214 | 15.7643 | 16.1071 | 16.1071 | +0.107 (+0.67%) | 1,935,481 |
| 14 Apr 2021 | CNY | 16.1071 | 16.3929 | 15.8714 | 16 | 16 | -0.171 (-1.06%) | 3,229,221 |
| 13 Apr 2021 | CNY | 16.1643 | 16.2643 | 15.8643 | 16.1714 | 16.1714 | -0.093 (-0.57%) | 1,609,414 |
| 12 Apr 2021 | CNY | 16.55 | 16.5714 | 16.1143 | 16.2643 | 16.2643 | -0.129 (-0.78%) | 3,882,424 |
| 9 Apr 2021 | CNY | 16.2429 | 16.3929 | 15.8571 | 16.3929 | 16.3929 | +0.214 (+1.32%) | 1,720,597 |
| 8 Apr 2021 | CNY | 16.2143 | 16.3929 | 16.1071 | 16.1786 | 16.1786 | -0.121 (-0.74%) | 1,921,780 |
