| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 22.63 | 22.93 | 22.63 | 22.88 | 22.88 | +0.14 (+0.62%) | 1,184,100 |
| 31 May 2021 | CNY | 22.58 | 22.77 | 22.5 | 22.74 | 22.74 | +0.22 (+0.98%) | 1,241,096 |
| 28 May 2021 | CNY | 22.75 | 22.78 | 22.43 | 22.52 | 22.52 | -0.18 (-0.79%) | 1,232,796 |
| 27 May 2021 | CNY | 22.56 | 22.88 | 22.5 | 22.7 | 22.7 | +0.14 (+0.62%) | 1,389,561 |
| 26 May 2021 | CNY | 22.38 | 22.68 | 22.38 | 22.56 | 22.56 | +0.19 (+0.85%) | 992,713 |
| 25 May 2021 | CNY | 22.35 | 22.44 | 22.25 | 22.37 | 22.37 | +0.07 (+0.31%) | 887,800 |
| 24 May 2021 | CNY | 22.24 | 22.4 | 22.2 | 22.3 | 22.3 | 0.0 (0.0%) | 834,700 |
| 21 May 2021 | CNY | 22.42 | 22.5 | 22.27 | 22.3 | 22.3 | -0.56 (-2.45%) | 835,100 |
| 20 May 2021 | CNY | 22.95 | 23 | 22.68 | 22.86 | 22.86 | -0.15 (-0.65%) | 1,064,900 |
| 19 May 2021 | CNY | 22.95 | 23.09 | 22.74 | 23.01 | 23.01 | +0.06 (+0.26%) | 1,106,821 |
| 18 May 2021 | CNY | 22.9 | 22.95 | 22.64 | 22.95 | 22.95 | +0.12 (+0.53%) | 778,289 |
| 17 May 2021 | CNY | 22.93 | 23.18 | 22.8 | 22.83 | 22.83 | -0.23 (-1.00%) | 1,001,207 |
| 14 May 2021 | CNY | 23 | 23.19 | 22.91 | 23.06 | 23.06 | +0.2 (+0.87%) | 1,006,590 |
| 13 May 2021 | CNY | 22.9 | 23.29 | 22.75 | 22.86 | 22.86 | -0.13 (-0.57%) | 1,108,400 |
| 12 May 2021 | CNY | 22.56 | 23.01 | 22.48 | 22.99 | 22.99 | +0.24 (+1.05%) | 1,378,700 |
| 11 May 2021 | CNY | 22.95 | 22.95 | 22.31 | 22.75 | 22.75 | -0.32 (-1.39%) | 1,203,900 |
| 10 May 2021 | CNY | 22.61 | 23.1 | 22.55 | 23.07 | 23.07 | +0.49 (+2.17%) | 1,479,493 |
| 7 May 2021 | CNY | 22.77 | 22.85 | 22.54 | 22.58 | 22.58 | -0.18 (-0.79%) | 1,446,513 |
| 6 May 2021 | CNY | 23 | 23.01 | 22.6 | 22.76 | 22.76 | -0.25 (-1.09%) | 1,402,255 |
| 30 Apr 2021 | CNY | 22.98 | 23.31 | 22.81 | 23.01 | 23.01 | +0.03 (+0.13%) | 1,675,042 |
| 29 Apr 2021 | CNY | 23.25 | 23.31 | 22.81 | 22.98 | 22.98 | -0.37 (-1.58%) | 2,402,657 |
| 28 Apr 2021 | CNY | 23.58 | 25.33 | 23.35 | 23.35 | 23.35 | -0.33 (-1.39%) | 4,324,442 |
| 27 Apr 2021 | CNY | 23.8 | 23.85 | 22.92 | 23.68 | 23.68 | -0.25 (-1.04%) | 2,573,996 |
| 26 Apr 2021 | CNY | 23.41 | 24.35 | 23.41 | 23.93 | 23.93 | +0.6 (+2.57%) | 3,047,500 |
| 23 Apr 2021 | CNY | 23.08 | 23.34 | 23.03 | 23.33 | 23.33 | +0.16 (+0.69%) | 1,188,391 |
| 22 Apr 2021 | CNY | 23.09 | 23.29 | 23.02 | 23.17 | 23.17 | +0.08 (+0.35%) | 1,091,542 |
| 21 Apr 2021 | CNY | 22.93 | 23.27 | 22.93 | 23.09 | 23.09 | +0.17 (+0.74%) | 1,361,800 |
| 20 Apr 2021 | CNY | 23.43 | 23.47 | 22.92 | 22.92 | 22.92 | -0.42 (-1.80%) | 1,859,368 |
| 19 Apr 2021 | CNY | 23.15 | 23.42 | 23 | 23.34 | 23.34 | +0.17 (+0.73%) | 1,964,600 |
| 16 Apr 2021 | CNY | 23.67 | 23.7 | 22.75 | 23.17 | 23.17 | -0.83 (-3.46%) | 3,884,839 |
