| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 18.43 | 18.66 | 18.34 | 18.48 | 18.48 | +0.05 (+0.27%) | 539,980 |
| 21 May 2021 | CNY | 18.85 | 18.85 | 18.35 | 18.43 | 18.43 | -0.49 (-2.59%) | 1,130,520 |
| 20 May 2021 | CNY | 18.8 | 19.85 | 18.52 | 18.92 | 18.92 | +0.06 (+0.32%) | 1,620,460 |
| 19 May 2021 | CNY | 18.55 | 19.12 | 18.46 | 18.86 | 18.86 | +0.33 (+1.78%) | 881,460 |
| 18 May 2021 | CNY | 18.56 | 18.7 | 18.3 | 18.53 | 18.53 | -0.11 (-0.59%) | 505,040 |
| 17 May 2021 | CNY | 18.74 | 18.91 | 18.49 | 18.64 | 18.64 | -0.08 (-0.43%) | 691,580 |
| 14 May 2021 | CNY | 18.46 | 19.27 | 18.44 | 18.72 | 18.72 | +0.29 (+1.57%) | 1,185,500 |
| 13 May 2021 | CNY | 18.81 | 19.24 | 18.41 | 18.43 | 18.43 | -0.37 (-1.97%) | 816,160 |
| 12 May 2021 | CNY | 18.86 | 18.91 | 18.5 | 18.8 | 18.8 | -0.11 (-0.58%) | 510,440 |
| 11 May 2021 | CNY | 19.1 | 19.34 | 18.88 | 18.91 | 18.91 | -0.41 (-2.12%) | 816,080 |
| 10 May 2021 | CNY | 18.4 | 19.42 | 18.4 | 19.32 | 19.32 | +0.73 (+3.93%) | 1,119,689 |
| 7 May 2021 | CNY | 18.6 | 18.96 | 18.14 | 18.59 | 18.59 | 0.0 (0.0%) | 594,960 |
| 6 May 2021 | CNY | 18.82 | 18.9 | 18.47 | 18.59 | 18.59 | -0.23 (-1.22%) | 625,764 |
| 30 Apr 2021 | CNY | 18.96 | 19.06 | 18.69 | 18.82 | 18.82 | -0.04 (-0.21%) | 418,360 |
| 29 Apr 2021 | CNY | 19.04 | 19.3 | 18.84 | 18.86 | 18.86 | -0.21 (-1.10%) | 524,200 |
| 28 Apr 2021 | CNY | 18.98 | 19.35 | 18.78 | 19.07 | 19.07 | +0.01 (+0.05%) | 649,664 |
| 27 Apr 2021 | CNY | 18.57 | 19.88 | 18.57 | 19.06 | 19.06 | -0.92 (-4.60%) | 1,505,360 |
| 26 Apr 2021 | CNY | 19.98 | 20.33 | 19.4 | 19.98 | 19.98 | +0.08 (+0.40%) | 1,081,987 |
| 23 Apr 2021 | CNY | 20.11 | 20.54 | 19.69 | 19.9 | 19.9 | -0.35 (-1.73%) | 1,249,083 |
| 22 Apr 2021 | CNY | 19.84 | 20.86 | 19.84 | 20.25 | 20.25 | +0.2 (+1.00%) | 1,457,128 |
| 21 Apr 2021 | CNY | 20.4 | 20.78 | 19.6 | 20.05 | 20.05 | +0.01 (+0.05%) | 2,429,940 |
| 20 Apr 2021 | CNY | 19.17 | 20.3 | 18.85 | 20.04 | 20.04 | +0.86 (+4.48%) | 2,562,440 |
| 19 Apr 2021 | CNY | 18.61 | 19.28 | 18.6 | 19.18 | 19.18 | +0.57 (+3.06%) | 1,216,552 |
| 16 Apr 2021 | CNY | 18.34 | 18.67 | 18.33 | 18.61 | 18.61 | +0.2 (+1.09%) | 628,300 |
| 15 Apr 2021 | CNY | 18.15 | 18.95 | 18.15 | 18.41 | 18.41 | +0.12 (+0.66%) | 843,680 |
| 14 Apr 2021 | CNY | 18.19 | 18.4 | 18.14 | 18.29 | 18.29 | +0.06 (+0.33%) | 495,980 |
| 13 Apr 2021 | CNY | 17.75 | 18.6 | 17.59 | 18.23 | 18.23 | +0.47 (+2.65%) | 971,620 |
| 12 Apr 2021 | CNY | 17.75 | 18.15 | 17.66 | 17.76 | 17.76 | -0.1 (-0.56%) | 482,440 |
| 9 Apr 2021 | CNY | 17.96 | 18.1 | 17.72 | 17.86 | 17.86 | -0.09 (-0.50%) | 501,260 |
| 8 Apr 2021 | CNY | 18.31 | 18.55 | 17.8 | 17.95 | 17.95 | -0.41 (-2.23%) | 866,200 |
