| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 16 | 16.2643 | 15.8214 | 16.0929 | 16.0929 | +0.05 (+0.31%) | 3,811,557 |
| 21 May 2021 | CNY | 16.1714 | 16.3929 | 15.9857 | 16.0429 | 16.0429 | -0.093 (-0.58%) | 3,614,094 |
| 20 May 2021 | CNY | 16.6857 | 16.6857 | 16.0143 | 16.1357 | 16.1357 | -0.536 (-3.21%) | 6,125,303 |
| 19 May 2021 | CNY | 16.6214 | 16.75 | 16.3 | 16.6714 | 16.6714 | +0.05 (+0.30%) | 4,197,107 |
| 18 May 2021 | CNY | 17 | 17.0357 | 16.5429 | 16.6214 | 16.6214 | -0.272 (-1.61%) | 4,781,894 |
| 17 May 2021 | CNY | 17.5 | 17.5 | 16.8286 | 16.8929 | 16.8929 | -0.464 (-2.67%) | 6,199,760 |
| 14 May 2021 | CNY | 17.35 | 17.6 | 17.0571 | 17.3571 | 17.3571 | +0.371 (+2.19%) | 6,451,760 |
| 13 May 2021 | CNY | 16.9429 | 17.2429 | 16.7357 | 16.9857 | 16.9857 | +0.05 (+0.30%) | 5,714,322 |
| 12 May 2021 | CNY | 16.2929 | 17.05 | 16.0643 | 16.9357 | 16.9357 | +0.914 (+5.71%) | 5,479,313 |
| 11 May 2021 | CNY | 16.2 | 16.4429 | 15.8 | 16.0214 | 16.0214 | -0.214 (-1.32%) | 3,413,596 |
| 10 May 2021 | CNY | 16.4286 | 16.4286 | 15.6857 | 16.2357 | 16.2357 | -0.25 (-1.52%) | 5,186,025 |
| 7 May 2021 | CNY | 16.8643 | 16.9857 | 16.4429 | 16.4857 | 16.4857 | -0.357 (-2.12%) | 4,178,421 |
| 6 May 2021 | CNY | 16.7357 | 17.05 | 16.5143 | 16.8429 | 16.8429 | +0.136 (+0.81%) | 4,329,409 |
| 30 Apr 2021 | CNY | 16.7929 | 16.85 | 16.35 | 16.7071 | 16.7071 | -0.143 (-0.85%) | 4,566,070 |
| 29 Apr 2021 | CNY | 16.1357 | 17.05 | 16.1357 | 16.85 | 16.85 | +0.171 (+1.03%) | 4,790,219 |
| 28 Apr 2021 | CNY | 16.75 | 17.05 | 16.5286 | 16.6786 | 16.6786 | -0.007 (-0.04%) | 3,981,758 |
| 27 Apr 2021 | CNY | 16.7214 | 16.8714 | 16.4786 | 16.6857 | 16.6857 | -0.107 (-0.64%) | 3,356,609 |
| 26 Apr 2021 | CNY | 17.1286 | 17.1286 | 16.65 | 16.7929 | 16.7929 | -0.221 (-1.30%) | 5,505,523 |
| 23 Apr 2021 | CNY | 17.1929 | 17.35 | 16.8571 | 17.0143 | 17.0143 | -0.207 (-1.20%) | 5,022,242 |
| 22 Apr 2021 | CNY | 16.95 | 17.3714 | 16.8929 | 17.2214 | 17.2214 | +0.329 (+1.94%) | 6,720,505 |
| 21 Apr 2021 | CNY | 16.9 | 17.1429 | 16.8 | 16.8929 | 16.8929 | -0.178 (-1.05%) | 5,260,591 |
| 20 Apr 2021 | CNY | 16.8143 | 17.2786 | 16.7429 | 17.0714 | 17.0714 | +0.257 (+1.53%) | 9,603,956 |
| 19 Apr 2021 | CNY | 16.6 | 16.9857 | 16.5357 | 16.8143 | 16.8143 | +0.5 (+3.06%) | 9,024,013 |
| 16 Apr 2021 | CNY | 15.7643 | 16.4857 | 15.7643 | 16.3143 | 16.3143 | +0.571 (+3.63%) | 7,333,249 |
| 15 Apr 2021 | CNY | 15.7571 | 15.95 | 15.2357 | 15.7429 | 15.7429 | -0.443 (-2.74%) | 7,066,012 |
| 14 Apr 2021 | CNY | 15.3643 | 16.3714 | 15.1357 | 16.1857 | 16.1857 | +0.843 (+5.49%) | 6,818,757 |
| 13 Apr 2021 | CNY | 15.3643 | 15.7929 | 15.1071 | 15.3429 | 15.3429 | -0.121 (-0.79%) | 3,861,354 |
| 12 Apr 2021 | CNY | 16.5429 | 16.5714 | 15.3286 | 15.4643 | 15.4643 | -0.621 (-3.86%) | 6,543,192 |
| 9 Apr 2021 | CNY | 16.2643 | 16.4214 | 15.9643 | 16.0857 | 16.0857 | -0.064 (-0.40%) | 4,130,628 |
| 8 Apr 2021 | CNY | 16.3286 | 16.4714 | 16.1429 | 16.15 | 16.15 | -0.236 (-1.44%) | 4,071,345 |
