| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 29.62 | 29.91 | 27.35 | 27.78 | 27.78 | -0.33 (-1.17%) | 25,949,092 |
| 31 May 2021 | CNY | 26 | 28.11 | 25.58 | 28.11 | 28.11 | +2.56 (+10.02%) | 16,097,246 |
| 28 May 2021 | CNY | 26.29 | 26.8 | 25.33 | 25.55 | 25.55 | -0.74 (-2.81%) | 17,200,678 |
| 27 May 2021 | CNY | 25.1 | 28 | 25 | 26.29 | 26.29 | +0.6 (+2.34%) | 20,227,622 |
| 26 May 2021 | CNY | 25.4 | 27.26 | 25.02 | 25.69 | 25.69 | +0.91 (+3.67%) | 27,598,849 |
| 25 May 2021 | CNY | 22.4 | 24.78 | 22.3 | 24.78 | 24.78 | +2.25 (+9.99%) | 17,417,625 |
| 24 May 2021 | CNY | 22.81 | 23.81 | 22.5 | 22.53 | 22.53 | -0.48 (-2.09%) | 16,762,950 |
| 21 May 2021 | CNY | 23.5 | 23.71 | 22.4 | 23.01 | 23.01 | -1.73 (-6.99%) | 23,607,334 |
| 20 May 2021 | CNY | 26.88 | 27.25 | 24.74 | 24.74 | 24.74 | -2.75 (-10.00%) | 15,959,628 |
| 19 May 2021 | CNY | 28.27 | 29.29 | 26.31 | 27.49 | 27.49 | -0.01 (-0.04%) | 32,008,258 |
| 18 May 2021 | CNY | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | +2.5 (+10%) | 11,564,660 |
| 17 May 2021 | CNY | 24.8 | 26.04 | 23.96 | 25 | 25 | -1.41 (-5.34%) | 20,944,880 |
| 14 May 2021 | CNY | 26 | 26.85 | 23.45 | 26.41 | 26.41 | +1.18 (+4.68%) | 31,584,364 |
| 13 May 2021 | CNY | 23.4 | 25.23 | 22.86 | 25.23 | 25.23 | +2.29 (+9.98%) | 22,812,902 |
| 12 May 2021 | CNY | 20.11 | 22.94 | 20.1 | 22.94 | 22.94 | +2.09 (+10.02%) | 18,700,234 |
| 11 May 2021 | CNY | 20 | 22.1 | 19.5 | 20.85 | 20.85 | +0.76 (+3.78%) | 26,518,787 |
| 10 May 2021 | CNY | 19.5 | 21.2 | 18.31 | 20.09 | 20.09 | +0.73 (+3.77%) | 31,977,315 |
| 7 May 2021 | CNY | 18.59 | 19.36 | 18.06 | 19.36 | 19.36 | +1.76 (+10.00%) | 28,003,870 |
| 6 May 2021 | CNY | 16.2 | 17.6 | 16.2 | 17.6 | 17.6 | +1.6 (+10%) | 6,619,056 |
| 30 Apr 2021 | CNY | 15.57 | 16.12 | 15.28 | 16 | 16 | +0.33 (+2.11%) | 4,682,656 |
| 29 Apr 2021 | CNY | 15.66 | 16.18 | 15.45 | 15.67 | 15.67 | -0.03 (-0.19%) | 4,066,540 |
| 28 Apr 2021 | CNY | 15.89 | 15.89 | 15.33 | 15.7 | 15.7 | -0.64 (-3.92%) | 7,179,009 |
| 27 Apr 2021 | CNY | 16.48 | 16.62 | 15.75 | 16.34 | 16.34 | -0.12 (-0.73%) | 4,708,668 |
| 26 Apr 2021 | CNY | 16.31 | 16.75 | 16.16 | 16.46 | 16.46 | +0.02 (+0.12%) | 4,847,912 |
| 23 Apr 2021 | CNY | 17.51 | 17.52 | 16.41 | 16.44 | 16.44 | -1.01 (-5.79%) | 8,249,436 |
| 22 Apr 2021 | CNY | 17.69 | 18.06 | 17.31 | 17.45 | 17.45 | -0.36 (-2.02%) | 7,332,810 |
| 21 Apr 2021 | CNY | 17.3 | 18 | 17 | 17.81 | 17.81 | +0.51 (+2.95%) | 7,423,213 |
| 20 Apr 2021 | CNY | 16.93 | 17.61 | 16.85 | 17.3 | 17.3 | +0.38 (+2.25%) | 6,621,249 |
| 19 Apr 2021 | CNY | 16.75 | 17.06 | 16.72 | 16.92 | 16.92 | -0.11 (-0.65%) | 3,838,823 |
| 16 Apr 2021 | CNY | 16.71 | 17.37 | 16.66 | 17.03 | 17.03 | +0.34 (+2.04%) | 4,440,112 |
