| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 16.52 | 16.84 | 16.45 | 16.73 | 16.73 | +0.18 (+1.09%) | 1,678,569 |
| 28 May 2021 | CNY | 16.59 | 16.68 | 16.45 | 16.55 | 16.55 | -0.11 (-0.66%) | 1,599,825 |
| 27 May 2021 | CNY | 16.33 | 16.73 | 16.28 | 16.66 | 16.66 | +0.29 (+1.77%) | 2,086,293 |
| 26 May 2021 | CNY | 16.2 | 16.42 | 16.13 | 16.37 | 16.37 | +0.17 (+1.05%) | 1,429,146 |
| 25 May 2021 | CNY | 16.36 | 16.39 | 16.15 | 16.2 | 16.2 | -0.05 (-0.31%) | 1,427,280 |
| 24 May 2021 | CNY | 16.14 | 16.5 | 16.14 | 16.25 | 16.25 | +0.14 (+0.87%) | 1,387,060 |
| 21 May 2021 | CNY | 16.19 | 16.28 | 15.99 | 16.11 | 16.11 | -0.04 (-0.25%) | 1,205,959 |
| 20 May 2021 | CNY | 16.24 | 16.37 | 16.11 | 16.15 | 16.15 | -0.15 (-0.92%) | 1,406,483 |
| 19 May 2021 | CNY | 16.2 | 16.38 | 16 | 16.3 | 16.3 | +0.04 (+0.25%) | 1,467,038 |
| 18 May 2021 | CNY | 15.98 | 16.32 | 15.86 | 16.26 | 16.26 | +0.23 (+1.43%) | 1,410,331 |
| 17 May 2021 | CNY | 15.92 | 16.15 | 15.86 | 16.03 | 16.03 | +0.04 (+0.25%) | 1,575,222 |
| 14 May 2021 | CNY | 15.72 | 16.04 | 15.72 | 15.99 | 15.99 | +0.29 (+1.85%) | 1,565,647 |
| 13 May 2021 | CNY | 15.66 | 16.01 | 15.65 | 15.7 | 15.7 | -0.06 (-0.38%) | 1,580,267 |
| 12 May 2021 | CNY | 15.71 | 15.88 | 15.61 | 15.76 | 15.76 | -0.07 (-0.44%) | 2,192,610 |
| 11 May 2021 | CNY | 16.03 | 16.18 | 15.68 | 15.83 | 15.83 | -0.25 (-1.55%) | 1,396,960 |
| 10 May 2021 | CNY | 15.99 | 16.13 | 15.92 | 16.08 | 16.08 | +0.09 (+0.56%) | 1,137,665 |
| 7 May 2021 | CNY | 15.94 | 16.1 | 15.78 | 15.99 | 15.99 | +0.13 (+0.82%) | 1,044,532 |
| 6 May 2021 | CNY | 15.81 | 16.19 | 15.75 | 15.86 | 15.86 | -0.11 (-0.69%) | 1,109,488 |
| 30 Apr 2021 | CNY | 15.84 | 16.04 | 15.62 | 15.97 | 15.97 | +0.06 (+0.38%) | 1,315,937 |
| 29 Apr 2021 | CNY | 15.85 | 16.09 | 15.75 | 15.91 | 15.91 | +0.05 (+0.32%) | 995,803 |
| 28 Apr 2021 | CNY | 16 | 16.07 | 15.82 | 15.86 | 15.86 | -0.25 (-1.55%) | 1,192,733 |
| 27 Apr 2021 | CNY | 16.11 | 16.37 | 16.02 | 16.11 | 16.11 | -0.27 (-1.65%) | 1,517,594 |
| 26 Apr 2021 | CNY | 16.51 | 16.65 | 16.3 | 16.38 | 16.38 | -0.21 (-1.27%) | 1,179,030 |
| 23 Apr 2021 | CNY | 16.34 | 16.85 | 16.27 | 16.59 | 16.59 | +0.25 (+1.53%) | 1,900,452 |
| 22 Apr 2021 | CNY | 16.88 | 16.9 | 16.34 | 16.34 | 16.34 | -0.87 (-5.06%) | 3,306,395 |
| 21 Apr 2021 | CNY | 17.04 | 17.31 | 16.89 | 17.21 | 17.21 | +0.01 (+0.06%) | 1,394,607 |
| 20 Apr 2021 | CNY | 16.89 | 17.52 | 16.89 | 17.2 | 17.2 | +0.33 (+1.96%) | 2,304,107 |
| 19 Apr 2021 | CNY | 16.83 | 16.98 | 16.69 | 16.87 | 16.87 | +0.22 (+1.32%) | 1,356,607 |
| 16 Apr 2021 | CNY | 16.49 | 16.73 | 16.35 | 16.65 | 16.65 | +0.17 (+1.03%) | 1,055,207 |
| 15 Apr 2021 | CNY | 16.49 | 16.49 | 16.23 | 16.48 | 16.48 | +0.06 (+0.37%) | 890,651 |
