| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 15.8163 | 16.0816 | 15.4847 | 16.0357 | 16.0357 | +0.148 (+0.93%) | 5,894,041 |
| 21 May 2021 | CNY | 16.2653 | 16.2755 | 15.8776 | 15.8878 | 15.8878 | -0.306 (-1.89%) | 3,939,944 |
| 20 May 2021 | CNY | 16.3674 | 16.5306 | 16.1429 | 16.1939 | 16.1939 | -0.25 (-1.52%) | 3,793,483 |
| 19 May 2021 | CNY | 16.3674 | 16.6225 | 16.0816 | 16.4439 | 16.4439 | +0.138 (+0.85%) | 5,671,069 |
| 18 May 2021 | CNY | 16.7398 | 16.8265 | 15.2194 | 16.3061 | 16.3061 | -0.546 (-3.24%) | 10,011,999 |
| 17 May 2021 | CNY | 17.0867 | 17.2347 | 16.7398 | 16.852 | 16.852 | -0.179 (-1.05%) | 7,053,477 |
| 14 May 2021 | CNY | 16.8878 | 17.1276 | 16.7806 | 17.0306 | 17.0306 | +0.189 (+1.12%) | 4,580,941 |
| 13 May 2021 | CNY | 17.0918 | 17.2449 | 16.7806 | 16.8418 | 16.8418 | -0.316 (-1.84%) | 5,702,404 |
| 12 May 2021 | CNY | 17.2959 | 17.3418 | 16.9694 | 17.1582 | 17.1582 | -0.138 (-0.80%) | 5,017,750 |
| 11 May 2021 | CNY | 17.4439 | 17.8571 | 17.0714 | 17.2959 | 17.2959 | -0.158 (-0.91%) | 6,421,387 |
| 10 May 2021 | CNY | 17.9082 | 18.1276 | 17.2959 | 17.4541 | 17.4541 | -0.505 (-2.81%) | 7,832,491 |
| 7 May 2021 | CNY | 18.2704 | 18.4694 | 17.9337 | 17.9592 | 17.9592 | -0.332 (-1.81%) | 8,119,374 |
| 6 May 2021 | CNY | 18.3622 | 18.8469 | 18.0816 | 18.2908 | 18.2908 | +0.541 (+3.05%) | 14,059,132 |
| 30 Apr 2021 | CNY | 17.7041 | 18.2806 | 17.5 | 17.75 | 17.75 | -0.036 (-0.20%) | 9,370,028 |
| 29 Apr 2021 | CNY | 17.9184 | 18.5051 | 17.7653 | 17.7857 | 17.7857 | -0.133 (-0.74%) | 14,848,632 |
| 28 Apr 2021 | CNY | 18.7398 | 19.25 | 17.9184 | 17.9184 | 17.9184 | -1.99 (-9.99%) | 23,719,245 |
| 27 Apr 2021 | CNY | 20.0765 | 20.4592 | 19.7653 | 19.9082 | 19.9082 | +0.097 (+0.49%) | 13,378,503 |
| 26 Apr 2021 | CNY | 19.6837 | 20.8674 | 19.6837 | 19.8112 | 19.8112 | +0.515 (+2.67%) | 17,521,715 |
| 23 Apr 2021 | CNY | 19.3878 | 19.4898 | 19.0816 | 19.2959 | 19.2959 | -0.036 (-0.18%) | 5,409,388 |
| 22 Apr 2021 | CNY | 18.9235 | 19.3929 | 18.8061 | 19.3316 | 19.3316 | +0.403 (+2.13%) | 10,323,841 |
| 21 Apr 2021 | CNY | 17.5765 | 19.0663 | 17.5714 | 18.9286 | 18.9286 | +1.357 (+7.72%) | 14,590,104 |
| 20 Apr 2021 | CNY | 17.5408 | 17.7755 | 17.5 | 17.5714 | 17.5714 | +0.02 (+0.12%) | 3,658,098 |
| 19 Apr 2021 | CNY | 17.449 | 17.5918 | 17.2551 | 17.551 | 17.551 | +0.199 (+1.15%) | 5,664,893 |
| 16 Apr 2021 | CNY | 16.9235 | 17.3827 | 16.8367 | 17.352 | 17.352 | +0.525 (+3.12%) | 6,206,279 |
| 15 Apr 2021 | CNY | 16.9796 | 17.1174 | 16.7449 | 16.8265 | 16.8265 | -0.316 (-1.85%) | 2,911,199 |
| 14 Apr 2021 | CNY | 16.8316 | 17.1837 | 16.7704 | 17.1429 | 17.1429 | +0.311 (+1.85%) | 2,464,700 |
| 13 Apr 2021 | CNY | 16.7347 | 17.051 | 16.7347 | 16.8316 | 16.8316 | +0.046 (+0.27%) | 3,058,331 |
| 12 Apr 2021 | CNY | 17.5153 | 17.5867 | 16.7857 | 16.7857 | 16.7857 | -0.653 (-3.75%) | 5,307,917 |
| 9 Apr 2021 | CNY | 17.2959 | 17.5 | 17.2092 | 17.4388 | 17.4388 | +0.184 (+1.06%) | 3,616,899 |
| 8 Apr 2021 | CNY | 17.1684 | 17.5153 | 17.0969 | 17.2551 | 17.2551 | +0.056 (+0.33%) | 4,727,057 |
