| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2021 | CNY | 17.1014 | 17.1419 | 16.6689 | 16.8784 | 16.8784 | -0.351 (-2.04%) | 19,844,402 |
| 27 May 2021 | CNY | 16.8514 | 17.7838 | 16.7027 | 17.2297 | 17.2297 | +0.858 (+5.24%) | 29,009,435 |
| 26 May 2021 | CNY | 16.1081 | 16.8446 | 15.9662 | 16.3716 | 16.3716 | +0.142 (+0.87%) | 17,517,724 |
| 25 May 2021 | CNY | 15.8784 | 16.3041 | 15.277 | 16.2297 | 16.2297 | +0.257 (+1.61%) | 19,160,355 |
| 24 May 2021 | CNY | 16.4257 | 16.5203 | 15.9122 | 15.973 | 15.973 | -0.446 (-2.72%) | 12,193,270 |
| 21 May 2021 | CNY | 16.2095 | 16.5203 | 16.0068 | 16.4189 | 16.4189 | +0.041 (+0.25%) | 11,202,566 |
| 20 May 2021 | CNY | 16.7973 | 16.9662 | 16.3514 | 16.3784 | 16.3784 | -0.628 (-3.69%) | 15,474,816 |
| 19 May 2021 | CNY | 16.8581 | 17.6487 | 16.7838 | 17.0068 | 17.0068 | +0.304 (+1.82%) | 18,562,346 |
| 18 May 2021 | CNY | 16.5946 | 16.8716 | 16.1487 | 16.7027 | 16.7027 | +0.149 (+0.90%) | 12,996,008 |
| 17 May 2021 | CNY | 17.1824 | 17.2635 | 16.473 | 16.5541 | 16.5541 | -0.628 (-3.66%) | 17,095,873 |
| 14 May 2021 | CNY | 16.7568 | 17.9865 | 16.5878 | 17.1824 | 17.1824 | +0.831 (+5.08%) | 27,762,477 |
| 13 May 2021 | CNY | 16.0473 | 16.6351 | 16.027 | 16.3514 | 16.3514 | +0.345 (+2.15%) | 16,471,470 |
| 12 May 2021 | CNY | 16.2365 | 16.3716 | 15.8243 | 16.0068 | 16.0068 | -0.48 (-2.91%) | 15,621,993 |
| 11 May 2021 | CNY | 16.2162 | 17.1284 | 16.1487 | 16.4865 | 16.4865 | +0.122 (+0.74%) | 15,593,556 |
| 10 May 2021 | CNY | 16.6216 | 16.6284 | 15.9122 | 16.3649 | 16.3649 | -0.466 (-2.77%) | 17,020,150 |
| 7 May 2021 | CNY | 17.6284 | 17.6284 | 16.8108 | 16.8311 | 16.8311 | -0.79 (-4.49%) | 18,123,221 |
| 6 May 2021 | CNY | 17.8581 | 18.0405 | 17.3311 | 17.6216 | 17.6216 | -0.405 (-2.25%) | 15,609,340 |
| 30 Apr 2021 | CNY | 17.8243 | 18.4932 | 17.0203 | 18.027 | 18.027 | +0.068 (+0.38%) | 25,303,878 |
| 29 Apr 2021 | CNY | 17.2905 | 18.5 | 16.9662 | 17.9595 | 17.9595 | +0.669 (+3.87%) | 30,004,907 |
| 28 Apr 2021 | CNY | 16.8919 | 17.4662 | 16.5 | 17.2905 | 17.2905 | +0.257 (+1.51%) | 17,164,816 |
| 27 Apr 2021 | CNY | 17.0338 | 17.7027 | 16.9527 | 17.0338 | 17.0338 | -0.189 (-1.10%) | 15,904,337 |
| 26 Apr 2021 | CNY | 17.973 | 18.0068 | 17.1689 | 17.223 | 17.223 | -0.993 (-5.45%) | 22,883,893 |
| 23 Apr 2021 | CNY | 18.9932 | 19.0541 | 18 | 18.2162 | 18.2162 | -1.007 (-5.24%) | 26,554,731 |
| 22 Apr 2021 | CNY | 18.3784 | 19.7027 | 18.0811 | 19.223 | 19.223 | +0.662 (+3.57%) | 32,804,059 |
| 21 Apr 2021 | CNY | 19.5946 | 19.5946 | 18.3649 | 18.5608 | 18.5608 | -1.811 (-8.89%) | 38,152,473 |
| 20 Apr 2021 | CNY | 19.5946 | 21.1892 | 19.5946 | 20.3716 | 20.3716 | +0.804 (+4.11%) | 44,354,584 |
| 19 Apr 2021 | CNY | 19.9257 | 20.7162 | 19.2703 | 19.5676 | 19.5676 | -0.899 (-4.39%) | 38,649,986 |
| 16 Apr 2021 | CNY | 21.0811 | 21.5811 | 20.4595 | 20.4662 | 20.4662 | -2.264 (-9.96%) | 47,434,019 |
| 15 Apr 2021 | CNY | 21.6757 | 25.6757 | 21.6757 | 22.7297 | 22.7297 | -1.351 (-5.61%) | 62,748,880 |
| 14 Apr 2021 | CNY | 24.0811 | 24.0811 | 24.0811 | 24.0811 | 24.0811 | -2.676 (-10.00%) | 6,340,468 |
