| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 21.2 | 23.34 | 20.97 | 23.34 | 23.34 | +2.12 (+9.99%) | 9,507,317 |
| 28 May 2021 | CNY | 20.44 | 21.68 | 20.26 | 21.22 | 21.22 | +0.67 (+3.26%) | 5,387,001 |
| 27 May 2021 | CNY | 21.1 | 21.46 | 20.5 | 20.55 | 20.55 | -0.3 (-1.44%) | 3,336,521 |
| 26 May 2021 | CNY | 21.26 | 21.3 | 20.77 | 20.85 | 20.85 | -0.53 (-2.48%) | 4,584,015 |
| 25 May 2021 | CNY | 20.35 | 22.15 | 20.24 | 21.38 | 21.38 | +0.38 (+1.81%) | 8,208,400 |
| 24 May 2021 | CNY | 22.12 | 22.49 | 20.53 | 21 | 21 | -1.23 (-5.53%) | 7,095,955 |
| 21 May 2021 | CNY | 22.87 | 23.99 | 21.01 | 22.23 | 22.23 | +0.33 (+1.51%) | 13,270,353 |
| 20 May 2021 | CNY | 21.9 | 21.9 | 21.9 | 21.9 | 21.9 | +1.99 (+9.99%) | 1,166,980 |
| 19 May 2021 | CNY | 18.1 | 19.91 | 17.93 | 19.91 | 19.91 | +1.81 (+10%) | 2,764,899 |
| 18 May 2021 | CNY | 18.19 | 18.32 | 18.01 | 18.1 | 18.1 | -0.13 (-0.71%) | 1,094,466 |
| 17 May 2021 | CNY | 18.27 | 18.34 | 18.13 | 18.23 | 18.23 | -0.05 (-0.27%) | 834,483 |
| 14 May 2021 | CNY | 18.25 | 18.35 | 18.11 | 18.28 | 18.28 | +0.06 (+0.33%) | 935,200 |
| 13 May 2021 | CNY | 18.51 | 18.72 | 18.22 | 18.22 | 18.22 | -0.55 (-2.93%) | 1,185,400 |
| 12 May 2021 | CNY | 18.07 | 18.88 | 18 | 18.77 | 18.77 | +0.88 (+4.92%) | 2,013,921 |
| 11 May 2021 | CNY | 18.29 | 18.63 | 17.84 | 17.89 | 17.89 | -0.44 (-2.40%) | 1,550,024 |
| 10 May 2021 | CNY | 19.28 | 19.42 | 18.27 | 18.33 | 18.33 | -0.96 (-4.98%) | 1,813,950 |
| 7 May 2021 | CNY | 18.68 | 19.6 | 18.68 | 19.29 | 19.29 | +0.79 (+4.27%) | 1,978,731 |
| 6 May 2021 | CNY | 18.3 | 18.66 | 18.2 | 18.5 | 18.5 | +0.12 (+0.65%) | 1,003,755 |
| 30 Apr 2021 | CNY | 18.86 | 18.88 | 18.32 | 18.38 | 18.38 | -0.51 (-2.70%) | 1,482,316 |
| 29 Apr 2021 | CNY | 19.01 | 19.28 | 18.82 | 18.89 | 18.89 | -0.22 (-1.15%) | 1,267,700 |
| 28 Apr 2021 | CNY | 18.89 | 19.69 | 18.57 | 19.11 | 19.11 | -0.03 (-0.16%) | 1,922,697 |
| 27 Apr 2021 | CNY | 19.91 | 19.91 | 19.05 | 19.14 | 19.14 | -0.96 (-4.78%) | 2,356,163 |
| 26 Apr 2021 | CNY | 21.27 | 21.48 | 20.1 | 20.1 | 20.1 | -1.15 (-5.41%) | 3,199,126 |
| 23 Apr 2021 | CNY | 21.5 | 21.69 | 21.02 | 21.25 | 21.25 | +0.19 (+0.90%) | 1,643,741 |
| 22 Apr 2021 | CNY | 20.98 | 21.36 | 20.98 | 21.06 | 21.06 | +0.1 (+0.48%) | 1,401,727 |
| 21 Apr 2021 | CNY | 21.08 | 21.1 | 20.81 | 20.96 | 20.96 | -0.15 (-0.71%) | 975,145 |
| 20 Apr 2021 | CNY | 21.2 | 21.4 | 21.08 | 21.11 | 21.11 | -0.09 (-0.42%) | 1,510,358 |
| 19 Apr 2021 | CNY | 20.88 | 21.35 | 20.85 | 21.2 | 21.2 | +0.25 (+1.19%) | 1,836,850 |
| 16 Apr 2021 | CNY | 20.84 | 21.2 | 20.72 | 20.95 | 20.95 | +0.07 (+0.34%) | 964,583 |
| 15 Apr 2021 | CNY | 20.69 | 21.02 | 20.69 | 20.88 | 20.88 | -0.04 (-0.19%) | 1,168,022 |
