| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 18.7214 | 18.8929 | 18.6643 | 18.8929 | 18.8929 | +0.129 (+0.69%) | 649,024 |
| 21 May 2021 | CNY | 18.8571 | 18.9357 | 18.7571 | 18.7643 | 18.7643 | -0.05 (-0.27%) | 472,428 |
| 20 May 2021 | CNY | 18.75 | 18.8286 | 18.5929 | 18.8143 | 18.8143 | +0.064 (+0.34%) | 638,118 |
| 19 May 2021 | CNY | 18.9286 | 18.95 | 18.7143 | 18.75 | 18.75 | -0.164 (-0.87%) | 629,787 |
| 18 May 2021 | CNY | 18.9857 | 19 | 18.7071 | 18.9143 | 18.9143 | +0.05 (+0.27%) | 610,230 |
| 17 May 2021 | CNY | 18.75 | 19.1071 | 18.6786 | 18.8643 | 18.8643 | +0.079 (+0.42%) | 1,317,719 |
| 14 May 2021 | CNY | 18.5143 | 18.8214 | 18.5143 | 18.7857 | 18.7857 | +0.207 (+1.11%) | 1,481,695 |
| 13 May 2021 | CNY | 18.5643 | 18.6071 | 18.4429 | 18.5786 | 18.5786 | +0.007 (+0.04%) | 587,440 |
| 12 May 2021 | CNY | 18.6429 | 18.6429 | 18.4286 | 18.5714 | 18.5714 | -0.014 (-0.08%) | 589,916 |
| 11 May 2021 | CNY | 18.3214 | 18.6286 | 18.2714 | 18.5857 | 18.5857 | +0.243 (+1.32%) | 610,720 |
| 10 May 2021 | CNY | 18.3286 | 18.4143 | 18.2143 | 18.3429 | 18.3429 | +0.014 (+0.08%) | 564,340 |
| 7 May 2021 | CNY | 18.4214 | 18.4643 | 18.3214 | 18.3286 | 18.3286 | -0.086 (-0.47%) | 469,700 |
| 6 May 2021 | CNY | 18.2857 | 18.4929 | 18.2857 | 18.4143 | 18.4143 | +0.007 (+0.04%) | 384,300 |
| 30 Apr 2021 | CNY | 18.6143 | 18.6143 | 18.3786 | 18.4071 | 18.4071 | -0.207 (-1.11%) | 742,112 |
| 29 Apr 2021 | CNY | 18.5786 | 18.6786 | 18.5 | 18.6143 | 18.6143 | -0.029 (-0.15%) | 829,696 |
| 28 Apr 2021 | CNY | 18.7929 | 18.8214 | 18.4714 | 18.6429 | 18.6429 | -0.029 (-0.15%) | 1,454,292 |
| 27 Apr 2021 | CNY | 18.5786 | 18.7071 | 18.2929 | 18.6714 | 18.6714 | +0.121 (+0.65%) | 866,012 |
| 26 Apr 2021 | CNY | 18.5 | 18.6929 | 18.45 | 18.55 | 18.55 | -0.014 (-0.08%) | 916,720 |
| 23 Apr 2021 | CNY | 18.4857 | 18.5643 | 18.3214 | 18.5643 | 18.5643 | +0.064 (+0.35%) | 633,826 |
| 22 Apr 2021 | CNY | 18.5429 | 18.65 | 18.3643 | 18.5 | 18.5 | -0.021 (-0.12%) | 804,092 |
| 21 Apr 2021 | CNY | 18.4357 | 18.6071 | 18.3714 | 18.5214 | 18.5214 | +0.021 (+0.12%) | 456,670 |
| 20 Apr 2021 | CNY | 18.7714 | 18.7714 | 18.4286 | 18.5 | 18.5 | -0.207 (-1.11%) | 685,636 |
| 19 Apr 2021 | CNY | 18.6643 | 18.8786 | 18.5929 | 18.7071 | 18.7071 | +0.093 (+0.50%) | 835,716 |
| 16 Apr 2021 | CNY | 18.4643 | 18.6714 | 18.3571 | 18.6143 | 18.6143 | +0.179 (+0.97%) | 665,728 |
| 15 Apr 2021 | CNY | 18.25 | 18.5 | 18.15 | 18.4357 | 18.4357 | +0.179 (+0.98%) | 439,012 |
| 14 Apr 2021 | CNY | 18.1071 | 18.3071 | 18.1071 | 18.2571 | 18.2571 | +0.164 (+0.91%) | 374,584 |
| 13 Apr 2021 | CNY | 18.3786 | 18.3786 | 18.0357 | 18.0929 | 18.0929 | -0.286 (-1.55%) | 810,439 |
| 12 Apr 2021 | CNY | 18.6071 | 18.6571 | 18.2857 | 18.3786 | 18.3786 | -0.229 (-1.23%) | 513,548 |
| 9 Apr 2021 | CNY | 18.5429 | 18.6857 | 18.4714 | 18.6071 | 18.6071 | +0.021 (+0.12%) | 477,229 |
| 8 Apr 2021 | CNY | 18.5714 | 18.7 | 18.5571 | 18.5857 | 18.5857 | -0.057 (-0.31%) | 647,192 |
