| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 15.23 | 15.24 | 15.11 | 15.2 | 15.2 | -0.41 (-2.63%) | 533,539 |
| 28 May 2021 | CNY | 15.7 | 15.74 | 15.56 | 15.61 | 15.61 | -0.09 (-0.57%) | 574,700 |
| 27 May 2021 | CNY | 15.51 | 15.74 | 15.48 | 15.7 | 15.7 | +0.2 (+1.29%) | 779,213 |
| 26 May 2021 | CNY | 15.49 | 15.55 | 15.41 | 15.5 | 15.5 | +0.04 (+0.26%) | 523,900 |
| 25 May 2021 | CNY | 15.3 | 15.46 | 15.3 | 15.46 | 15.46 | +0.23 (+1.51%) | 508,100 |
| 24 May 2021 | CNY | 15.37 | 15.38 | 15.22 | 15.23 | 15.23 | -0.06 (-0.39%) | 405,200 |
| 21 May 2021 | CNY | 15.36 | 15.41 | 15.29 | 15.29 | 15.29 | -0.07 (-0.46%) | 469,500 |
| 20 May 2021 | CNY | 15.5 | 15.5 | 15.31 | 15.36 | 15.36 | -0.09 (-0.58%) | 461,992 |
| 19 May 2021 | CNY | 15.5 | 15.69 | 15.37 | 15.45 | 15.45 | -0.05 (-0.32%) | 495,775 |
| 18 May 2021 | CNY | 15.47 | 15.58 | 15.3 | 15.5 | 15.5 | +0.03 (+0.19%) | 489,154 |
| 17 May 2021 | CNY | 15.53 | 15.57 | 15.43 | 15.47 | 15.47 | -0.02 (-0.13%) | 502,300 |
| 14 May 2021 | CNY | 15.39 | 15.59 | 15.34 | 15.49 | 15.49 | +0.14 (+0.91%) | 566,700 |
| 13 May 2021 | CNY | 15.4 | 15.47 | 15.34 | 15.35 | 15.35 | -0.07 (-0.45%) | 408,100 |
| 12 May 2021 | CNY | 15.39 | 15.46 | 15.27 | 15.42 | 15.42 | +0.03 (+0.19%) | 416,562 |
| 11 May 2021 | CNY | 15.27 | 15.48 | 15.26 | 15.39 | 15.39 | +0.05 (+0.33%) | 427,417 |
| 10 May 2021 | CNY | 15.72 | 15.72 | 15.3 | 15.34 | 15.34 | -0.31 (-1.98%) | 674,113 |
| 7 May 2021 | CNY | 15.6 | 15.72 | 15.6 | 15.65 | 15.65 | +0.07 (+0.45%) | 385,831 |
| 6 May 2021 | CNY | 15.8 | 15.81 | 15.58 | 15.58 | 15.58 | -0.27 (-1.70%) | 654,800 |
| 30 Apr 2021 | CNY | 15.9 | 16.02 | 15.79 | 15.85 | 15.85 | -0.09 (-0.56%) | 644,720 |
| 29 Apr 2021 | CNY | 15.94 | 16.2 | 15.84 | 15.94 | 15.94 | 0.0 (0.0%) | 739,000 |
| 28 Apr 2021 | CNY | 15.95 | 16.06 | 15.78 | 15.94 | 15.94 | +0.07 (+0.44%) | 542,200 |
| 27 Apr 2021 | CNY | 16.01 | 16.07 | 15.81 | 15.87 | 15.87 | -0.14 (-0.87%) | 761,100 |
| 26 Apr 2021 | CNY | 16.32 | 16.33 | 16.01 | 16.01 | 16.01 | -0.13 (-0.81%) | 1,038,412 |
| 23 Apr 2021 | CNY | 16.55 | 16.55 | 16 | 16.14 | 16.14 | -0.34 (-2.06%) | 1,391,724 |
| 22 Apr 2021 | CNY | 16.61 | 16.61 | 16.4 | 16.48 | 16.48 | -0.08 (-0.48%) | 887,485 |
| 21 Apr 2021 | CNY | 16.32 | 16.74 | 16.31 | 16.56 | 16.56 | -0.04 (-0.24%) | 1,101,100 |
| 20 Apr 2021 | CNY | 16.45 | 16.93 | 16.42 | 16.6 | 16.6 | +0.07 (+0.42%) | 1,904,746 |
| 19 Apr 2021 | CNY | 16.5 | 16.62 | 16.33 | 16.53 | 16.53 | -0.09 (-0.54%) | 1,597,726 |
| 16 Apr 2021 | CNY | 16.68 | 16.76 | 16.54 | 16.62 | 16.62 | -0.18 (-1.07%) | 1,909,800 |
| 15 Apr 2021 | CNY | 16.29 | 16.99 | 16.29 | 16.8 | 16.8 | +0.42 (+2.56%) | 3,355,826 |
