| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2021 | CNY | 21.12 | 21.32 | 20.66 | 20.69 | 20.69 | -0.42 (-1.99%) | 2,468,226 |
| 1 Jun 2021 | CNY | 21.08 | 21.21 | 20.91 | 21.11 | 21.11 | -0.05 (-0.24%) | 1,857,274 |
| 31 May 2021 | CNY | 21.1 | 21.27 | 20.91 | 21.16 | 21.16 | +0.08 (+0.38%) | 2,147,581 |
| 28 May 2021 | CNY | 21.2 | 21.46 | 21.01 | 21.08 | 21.08 | -0.26 (-1.22%) | 2,444,777 |
| 27 May 2021 | CNY | 21.73 | 21.8 | 21.12 | 21.34 | 21.34 | -0.39 (-1.79%) | 3,428,249 |
| 26 May 2021 | CNY | 21.23 | 22.2 | 21.16 | 21.73 | 21.73 | +0.5 (+2.36%) | 4,863,182 |
| 25 May 2021 | CNY | 21.14 | 21.54 | 20.75 | 21.23 | 21.23 | -0.24 (-1.12%) | 4,254,337 |
| 24 May 2021 | CNY | 22.16 | 22.78 | 21.4 | 21.47 | 21.47 | -0.26 (-1.20%) | 6,259,429 |
| 21 May 2021 | CNY | 20.53 | 22 | 20.53 | 21.73 | 21.73 | +1.11 (+5.38%) | 5,949,801 |
| 20 May 2021 | CNY | 20.48 | 20.75 | 20.22 | 20.62 | 20.62 | +0.16 (+0.78%) | 2,581,189 |
| 19 May 2021 | CNY | 20.26 | 20.52 | 20.25 | 20.46 | 20.46 | +0.08 (+0.39%) | 1,688,660 |
| 18 May 2021 | CNY | 20.5 | 20.63 | 20.2 | 20.38 | 20.38 | -0.12 (-0.59%) | 1,839,453 |
| 17 May 2021 | CNY | 20.37 | 20.79 | 20.1 | 20.5 | 20.5 | +0.16 (+0.79%) | 2,372,200 |
| 14 May 2021 | CNY | 20.31 | 20.4 | 20.08 | 20.34 | 20.34 | +0.17 (+0.84%) | 1,598,886 |
| 13 May 2021 | CNY | 20.6 | 20.66 | 20.06 | 20.17 | 20.17 | -0.43 (-2.09%) | 2,274,335 |
| 12 May 2021 | CNY | 20.4 | 20.75 | 20.4 | 20.6 | 20.6 | +0.05 (+0.24%) | 1,924,333 |
| 11 May 2021 | CNY | 20.89 | 20.92 | 20.1 | 20.55 | 20.55 | -0.42 (-2.00%) | 2,705,889 |
| 10 May 2021 | CNY | 21.5 | 21.68 | 20.83 | 20.97 | 20.97 | -0.61 (-2.83%) | 2,946,200 |
| 7 May 2021 | CNY | 21.2 | 22.15 | 21.12 | 21.58 | 21.58 | +0.41 (+1.94%) | 2,925,163 |
| 6 May 2021 | CNY | 21.24 | 21.6 | 21 | 21.17 | 21.17 | -0.33 (-1.53%) | 1,915,700 |
| 30 Apr 2021 | CNY | 21.64 | 22.05 | 21.21 | 21.5 | 21.5 | -0.12 (-0.56%) | 2,621,496 |
| 29 Apr 2021 | CNY | 21.5 | 21.94 | 21.5 | 21.62 | 21.62 | +0.16 (+0.75%) | 2,433,782 |
| 28 Apr 2021 | CNY | 22.2 | 22.68 | 21.21 | 21.46 | 21.46 | -1.45 (-6.33%) | 5,723,698 |
| 27 Apr 2021 | CNY | 24.5 | 24.5 | 22.7 | 22.91 | 22.91 | -2.31 (-9.16%) | 7,958,380 |
| 26 Apr 2021 | CNY | 24.1 | 25.37 | 24.08 | 25.22 | 25.22 | +1.14 (+4.73%) | 7,413,520 |
| 23 Apr 2021 | CNY | 23.68 | 24.25 | 23.3 | 24.08 | 24.08 | +0.14 (+0.58%) | 3,531,074 |
| 22 Apr 2021 | CNY | 24.48 | 24.77 | 23.85 | 23.94 | 23.94 | -0.74 (-3.00%) | 4,417,559 |
| 21 Apr 2021 | CNY | 24.1 | 25 | 23.92 | 24.68 | 24.68 | +0.2 (+0.82%) | 4,966,578 |
| 20 Apr 2021 | CNY | 23.69 | 24.88 | 23.5 | 24.48 | 24.48 | +0.75 (+3.16%) | 5,982,110 |
| 19 Apr 2021 | CNY | 23.58 | 23.88 | 23.37 | 23.73 | 23.73 | -0.09 (-0.38%) | 3,233,100 |
