| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | CNY | 17.64 | 18.02 | 17.55 | 17.6 | 17.6 | +0.01 (+0.06%) | 1,075,316 |
| 20 May 2021 | CNY | 17.4 | 17.69 | 17.22 | 17.59 | 17.59 | +0.39 (+2.27%) | 1,338,900 |
| 19 May 2021 | CNY | 17.62 | 17.68 | 16.9 | 17.2 | 17.2 | -0.43 (-2.44%) | 2,477,366 |
| 18 May 2021 | CNY | 18.11 | 18.11 | 17 | 17.63 | 17.63 | -0.39 (-2.16%) | 2,186,518 |
| 17 May 2021 | CNY | 18.04 | 18.34 | 17.71 | 18.02 | 18.02 | -0.18 (-0.99%) | 1,297,021 |
| 14 May 2021 | CNY | 17.66 | 18.54 | 17.66 | 18.2 | 18.2 | +0.56 (+3.17%) | 1,431,944 |
| 13 May 2021 | CNY | 17.69 | 17.94 | 17.45 | 17.64 | 17.64 | -0.05 (-0.28%) | 1,363,981 |
| 12 May 2021 | CNY | 18.2 | 18.2 | 17.54 | 17.69 | 17.69 | -0.26 (-1.45%) | 1,838,594 |
| 11 May 2021 | CNY | 18.91 | 18.92 | 17.86 | 17.95 | 17.95 | -0.91 (-4.83%) | 2,717,082 |
| 10 May 2021 | CNY | 18.84 | 19.13 | 18.76 | 18.86 | 18.86 | +0.02 (+0.11%) | 952,349 |
| 7 May 2021 | CNY | 19.2 | 19.39 | 18.7 | 18.84 | 18.84 | -0.36 (-1.88%) | 2,037,927 |
| 6 May 2021 | CNY | 19.63 | 19.67 | 18.99 | 19.2 | 19.2 | -0.4 (-2.04%) | 2,028,095 |
| 30 Apr 2021 | CNY | 19.52 | 19.78 | 19.3 | 19.6 | 19.6 | +0.08 (+0.41%) | 1,354,800 |
| 29 Apr 2021 | CNY | 20.15 | 20.15 | 19.01 | 19.52 | 19.52 | -0.63 (-3.13%) | 3,492,700 |
| 28 Apr 2021 | CNY | 20.07 | 20.33 | 19.81 | 20.15 | 20.15 | +0.08 (+0.40%) | 2,895,447 |
| 27 Apr 2021 | CNY | 19.25 | 20.3 | 19.03 | 20.07 | 20.07 | +0.82 (+4.26%) | 3,742,377 |
| 26 Apr 2021 | CNY | 19 | 19.64 | 19 | 19.25 | 19.25 | +0.25 (+1.32%) | 1,385,000 |
| 23 Apr 2021 | CNY | 19.05 | 19.8 | 18.83 | 19 | 19 | -0.22 (-1.14%) | 2,416,098 |
| 22 Apr 2021 | CNY | 20.25 | 20.44 | 19.15 | 19.22 | 19.22 | -1.01 (-4.99%) | 3,836,769 |
| 21 Apr 2021 | CNY | 20.28 | 20.48 | 20.03 | 20.23 | 20.23 | +0.12 (+0.60%) | 1,612,735 |
| 20 Apr 2021 | CNY | 19.2 | 20.66 | 19.15 | 20.11 | 20.11 | +0.64 (+3.29%) | 3,292,208 |
| 19 Apr 2021 | CNY | 19.41 | 19.63 | 19 | 19.47 | 19.47 | +0.19 (+0.99%) | 1,539,420 |
| 16 Apr 2021 | CNY | 18.93 | 19.45 | 18.73 | 19.28 | 19.28 | +0.35 (+1.85%) | 1,355,300 |
| 15 Apr 2021 | CNY | 18.98 | 19.15 | 18.87 | 18.93 | 18.93 | -0.01 (-0.05%) | 708,200 |
| 14 Apr 2021 | CNY | 19.04 | 19.14 | 18.89 | 18.94 | 18.94 | -0.06 (-0.32%) | 1,014,700 |
| 13 Apr 2021 | CNY | 18.81 | 19.28 | 18.63 | 19 | 19 | +0.19 (+1.01%) | 927,020 |
| 12 Apr 2021 | CNY | 19.05 | 19.3 | 18.75 | 18.81 | 18.81 | -0.27 (-1.42%) | 1,280,150 |
| 9 Apr 2021 | CNY | 19.31 | 19.49 | 19 | 19.08 | 19.08 | -0.32 (-1.65%) | 1,195,205 |
| 8 Apr 2021 | CNY | 19.8 | 19.8 | 18.98 | 19.4 | 19.4 | -0.26 (-1.32%) | 2,465,852 |
| 7 Apr 2021 | CNY | 19.17 | 19.74 | 18.9 | 19.66 | 19.66 | +0.57 (+2.99%) | 2,626,009 |
