| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 21.53 | 21.71 | 20.9 | 21.09 | 21.09 | -0.62 (-2.86%) | 12,192,233 |
| 31 May 2021 | CNY | 20.77 | 21.88 | 20.28 | 21.71 | 21.71 | +1.02 (+4.93%) | 17,750,557 |
| 28 May 2021 | CNY | 21.04 | 21.45 | 20.1 | 20.69 | 20.69 | -0.56 (-2.64%) | 15,243,315 |
| 27 May 2021 | CNY | 21.45 | 21.74 | 20.98 | 21.25 | 21.25 | -0.33 (-1.53%) | 15,381,333 |
| 26 May 2021 | CNY | 20.18 | 21.58 | 19.95 | 21.58 | 21.58 | +1.1 (+5.37%) | 20,131,833 |
| 25 May 2021 | CNY | 20.85 | 21.51 | 20.13 | 20.48 | 20.48 | -0.36 (-1.73%) | 17,522,329 |
| 24 May 2021 | CNY | 20.73 | 22.54 | 20.4 | 20.84 | 20.84 | +0.16 (+0.77%) | 25,272,648 |
| 21 May 2021 | CNY | 19.08 | 21.01 | 18.68 | 20.68 | 20.68 | +1.33 (+6.87%) | 24,732,994 |
| 20 May 2021 | CNY | 19.71 | 20.41 | 19.32 | 19.35 | 19.35 | -0.64 (-3.20%) | 15,946,755 |
| 19 May 2021 | CNY | 19.1 | 20.09 | 18.93 | 19.99 | 19.99 | +0.89 (+4.66%) | 18,299,922 |
| 18 May 2021 | CNY | 18.48 | 19.25 | 18.09 | 19.1 | 19.1 | +0.3 (+1.60%) | 14,039,339 |
| 17 May 2021 | CNY | 18.7 | 19.45 | 18.7 | 18.8 | 18.8 | +0.16 (+0.86%) | 12,825,580 |
| 14 May 2021 | CNY | 19 | 19.59 | 18.6 | 18.64 | 18.64 | -0.39 (-2.05%) | 16,442,398 |
| 13 May 2021 | CNY | 19.81 | 19.96 | 18.88 | 19.03 | 19.03 | -1.24 (-6.12%) | 17,154,858 |
| 12 May 2021 | CNY | 20.05 | 20.46 | 19.6 | 20.27 | 20.27 | -0.37 (-1.79%) | 17,921,881 |
| 11 May 2021 | CNY | 19.03 | 21.21 | 19 | 20.64 | 20.64 | +1.21 (+6.23%) | 26,268,169 |
| 10 May 2021 | CNY | 18.7 | 20.24 | 18.09 | 19.43 | 19.43 | +0.43 (+2.26%) | 23,376,504 |
| 7 May 2021 | CNY | 18.6 | 20.4 | 18.26 | 19 | 19 | +0.45 (+2.43%) | 25,729,076 |
| 6 May 2021 | CNY | 17.56 | 18.85 | 16.65 | 18.55 | 18.55 | +0.77 (+4.33%) | 22,191,341 |
| 30 Apr 2021 | CNY | 17.45 | 17.88 | 16.95 | 17.78 | 17.78 | +0.14 (+0.79%) | 13,361,726 |
| 29 Apr 2021 | CNY | 17.96 | 18.18 | 17.56 | 17.64 | 17.64 | -0.44 (-2.43%) | 15,392,964 |
| 28 Apr 2021 | CNY | 16.78 | 18.31 | 16.6 | 18.08 | 18.08 | +1.15 (+6.79%) | 24,727,074 |
| 27 Apr 2021 | CNY | 17.26 | 17.35 | 16.36 | 16.93 | 16.93 | -0.39 (-2.25%) | 17,807,340 |
| 26 Apr 2021 | CNY | 17.66 | 18.87 | 17.1 | 17.32 | 17.32 | +0.17 (+0.99%) | 30,673,872 |
| 23 Apr 2021 | CNY | 15.59 | 17.15 | 15.54 | 17.15 | 17.15 | +1.56 (+10.01%) | 10,852,129 |
| 22 Apr 2021 | CNY | 16.11 | 16.29 | 15.51 | 15.59 | 15.59 | -0.53 (-3.29%) | 8,662,640 |
| 21 Apr 2021 | CNY | 16.5 | 16.5 | 15.9 | 16.12 | 16.12 | -0.3 (-1.83%) | 7,670,429 |
| 20 Apr 2021 | CNY | 15.89 | 16.58 | 15.71 | 16.42 | 16.42 | +0.51 (+3.21%) | 11,266,340 |
| 19 Apr 2021 | CNY | 15.48 | 16.18 | 15.42 | 15.91 | 15.91 | +0.44 (+2.84%) | 8,707,484 |
| 16 Apr 2021 | CNY | 15.37 | 15.75 | 15.36 | 15.47 | 15.47 | +0.11 (+0.72%) | 6,698,093 |
