| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 16.22 | 16.41 | 16.21 | 16.41 | 16.41 | +0.13 (+0.80%) | 5,472,897 |
| 31 May 2021 | CNY | 16.41 | 16.44 | 16.19 | 16.28 | 16.28 | -0.13 (-0.79%) | 5,898,592 |
| 28 May 2021 | CNY | 16.51 | 16.58 | 16.35 | 16.41 | 16.41 | -0.1 (-0.61%) | 5,744,175 |
| 27 May 2021 | CNY | 16.17 | 16.75 | 16.13 | 16.51 | 16.51 | +0.41 (+2.55%) | 11,849,086 |
| 26 May 2021 | CNY | 16.05 | 16.24 | 16 | 16.1 | 16.1 | +0.08 (+0.50%) | 6,353,838 |
| 25 May 2021 | CNY | 16.18 | 16.22 | 15.81 | 16.02 | 16.02 | -0.16 (-0.99%) | 8,598,766 |
| 24 May 2021 | CNY | 16.22 | 16.28 | 16.08 | 16.18 | 16.18 | -0.02 (-0.12%) | 3,596,179 |
| 21 May 2021 | CNY | 16.45 | 16.45 | 16.18 | 16.2 | 16.2 | -0.18 (-1.10%) | 3,685,782 |
| 20 May 2021 | CNY | 16.54 | 16.56 | 16.26 | 16.38 | 16.38 | -0.17 (-1.03%) | 5,070,114 |
| 19 May 2021 | CNY | 16.34 | 16.74 | 16.31 | 16.55 | 16.55 | +0.22 (+1.35%) | 5,777,460 |
| 18 May 2021 | CNY | 16.4 | 16.45 | 16.25 | 16.33 | 16.33 | -0.12 (-0.73%) | 4,850,612 |
| 17 May 2021 | CNY | 16.45 | 16.68 | 16.31 | 16.45 | 16.45 | -0.12 (-0.72%) | 7,660,094 |
| 14 May 2021 | CNY | 16.75 | 16.97 | 16.43 | 16.57 | 16.57 | +0.58 (+3.63%) | 12,809,005 |
| 13 May 2021 | CNY | 15.88 | 16.14 | 15.79 | 15.99 | 15.99 | -0.01 (-0.06%) | 4,116,539 |
| 12 May 2021 | CNY | 15.95 | 16 | 15.73 | 16 | 16 | +0.01 (+0.06%) | 3,893,742 |
| 11 May 2021 | CNY | 15.84 | 16.09 | 15.66 | 15.99 | 15.99 | +0.09 (+0.57%) | 3,481,131 |
| 10 May 2021 | CNY | 16.21 | 16.21 | 15.82 | 15.9 | 15.9 | -0.31 (-1.91%) | 5,797,202 |
| 7 May 2021 | CNY | 16.04 | 16.45 | 16.02 | 16.21 | 16.21 | +0.21 (+1.31%) | 5,015,357 |
| 6 May 2021 | CNY | 16.3 | 16.32 | 15.99 | 16 | 16 | -0.28 (-1.72%) | 6,033,252 |
| 30 Apr 2021 | CNY | 16.68 | 16.75 | 16.21 | 16.28 | 16.28 | -0.26 (-1.57%) | 6,720,196 |
| 29 Apr 2021 | CNY | 15.89 | 16.59 | 15.8 | 16.54 | 16.54 | +0.56 (+3.50%) | 8,845,800 |
| 28 Apr 2021 | CNY | 15.95 | 16.05 | 15.86 | 15.98 | 15.98 | +0.03 (+0.19%) | 3,752,740 |
| 27 Apr 2021 | CNY | 16.01 | 16.17 | 15.56 | 15.95 | 15.95 | -0.16 (-0.99%) | 7,491,658 |
| 26 Apr 2021 | CNY | 16.42 | 16.52 | 16.11 | 16.11 | 16.11 | -0.3 (-1.83%) | 6,370,187 |
| 23 Apr 2021 | CNY | 16.2 | 16.44 | 15.91 | 16.41 | 16.41 | +0.21 (+1.30%) | 5,930,861 |
| 22 Apr 2021 | CNY | 16.21 | 16.38 | 16.16 | 16.2 | 16.2 | -0.01 (-0.06%) | 5,326,150 |
| 21 Apr 2021 | CNY | 16.6 | 16.6 | 16.06 | 16.21 | 16.21 | -0.38 (-2.29%) | 9,964,141 |
| 20 Apr 2021 | CNY | 16.99 | 17.06 | 16.57 | 16.59 | 16.59 | -0.36 (-2.12%) | 9,070,272 |
| 19 Apr 2021 | CNY | 16.6 | 17.1 | 16.55 | 16.95 | 16.95 | +0.3 (+1.80%) | 6,352,547 |
| 16 Apr 2021 | CNY | 16.58 | 16.75 | 16.54 | 16.65 | 16.65 | +0.13 (+0.79%) | 4,511,021 |
