| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 21.31 | 21.63 | 21.15 | 21.59 | 21.59 | +0.28 (+1.31%) | 383,400 |
| 31 May 2021 | CNY | 21.43 | 21.45 | 21.2 | 21.31 | 21.31 | -0.01 (-0.05%) | 399,300 |
| 28 May 2021 | CNY | 21.9 | 21.9 | 21.31 | 21.32 | 21.32 | -0.6 (-2.74%) | 770,100 |
| 27 May 2021 | CNY | 22.52 | 22.55 | 21 | 21.92 | 21.92 | -0.76 (-3.35%) | 1,045,400 |
| 26 May 2021 | CNY | 23.37 | 24.65 | 22.26 | 22.68 | 22.68 | -0.51 (-2.20%) | 1,865,050 |
| 25 May 2021 | CNY | 22.66 | 23.3 | 22.47 | 23.19 | 23.19 | +0.54 (+2.38%) | 895,400 |
| 24 May 2021 | CNY | 22.1 | 22.68 | 21.8 | 22.65 | 22.65 | +0.5 (+2.26%) | 616,600 |
| 21 May 2021 | CNY | 21.49 | 22.16 | 21.46 | 22.15 | 22.15 | +0.46 (+2.12%) | 725,700 |
| 20 May 2021 | CNY | 21.01 | 21.8 | 20.58 | 21.69 | 21.69 | +0.38 (+1.78%) | 1,061,400 |
| 19 May 2021 | CNY | 22.04 | 22.04 | 21.17 | 21.31 | 21.31 | -1.89 (-8.15%) | 1,598,873 |
| 18 May 2021 | CNY | 24.6 | 24.78 | 23.04 | 23.2 | 23.2 | -2.4 (-9.38%) | 2,763,745 |
| 17 May 2021 | CNY | 23.7 | 25.6 | 22.8 | 25.6 | 25.6 | +1.8 (+7.56%) | 852,559 |
| 14 May 2021 | CNY | 23.1 | 23.96 | 22.96 | 23.8 | 23.8 | +0.83 (+3.61%) | 627,700 |
| 13 May 2021 | CNY | 22.11 | 23 | 22.09 | 22.97 | 22.97 | +0.79 (+3.56%) | 662,559 |
| 12 May 2021 | CNY | 22.02 | 22.28 | 21.89 | 22.18 | 22.18 | +0.07 (+0.32%) | 340,000 |
| 11 May 2021 | CNY | 22 | 22.16 | 21.87 | 22.11 | 22.11 | +0.02 (+0.09%) | 363,300 |
| 10 May 2021 | CNY | 22.67 | 22.67 | 21.81 | 22.09 | 22.09 | -0.83 (-3.62%) | 336,900 |
| 7 May 2021 | CNY | 22.64 | 23.01 | 22.16 | 22.92 | 22.92 | +0.27 (+1.19%) | 519,700 |
| 6 May 2021 | CNY | 21.97 | 22.66 | 21.77 | 22.65 | 22.65 | +0.68 (+3.10%) | 384,400 |
| 30 Apr 2021 | CNY | 21.84 | 21.98 | 21.43 | 21.97 | 21.97 | -0.18 (-0.81%) | 324,613 |
| 29 Apr 2021 | CNY | 21.8 | 22.21 | 21.8 | 22.15 | 22.15 | +0.3 (+1.37%) | 318,373 |
| 28 Apr 2021 | CNY | 21.5 | 21.96 | 21.22 | 21.85 | 21.85 | +0.35 (+1.63%) | 213,059 |
| 27 Apr 2021 | CNY | 21.72 | 21.72 | 21.03 | 21.5 | 21.5 | -0.14 (-0.65%) | 257,800 |
| 26 Apr 2021 | CNY | 21.68 | 22 | 21.53 | 21.64 | 21.64 | -0.16 (-0.73%) | 234,300 |
| 23 Apr 2021 | CNY | 21.86 | 21.94 | 21.67 | 21.8 | 21.8 | -0.07 (-0.32%) | 289,800 |
| 22 Apr 2021 | CNY | 21.61 | 21.93 | 21.55 | 21.87 | 21.87 | +0.23 (+1.06%) | 257,983 |
| 21 Apr 2021 | CNY | 21.55 | 21.72 | 21.48 | 21.64 | 21.64 | -0.02 (-0.09%) | 217,313 |
| 20 Apr 2021 | CNY | 21.64 | 21.95 | 21.64 | 21.66 | 21.66 | -0.12 (-0.55%) | 331,589 |
| 19 Apr 2021 | CNY | 21.95 | 21.95 | 21.64 | 21.78 | 21.78 | -0.25 (-1.13%) | 498,801 |
| 16 Apr 2021 | CNY | 23 | 23 | 21.46 | 22.03 | 22.03 | +0.52 (+2.42%) | 744,883 |
