| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2021 | CNY | 14.99 | 14.99 | 14.61 | 14.73 | 14.73 | +0.02 (+0.14%) | 1,221,500 |
| 18 May 2021 | CNY | 15.04 | 15.19 | 14.53 | 14.71 | 14.71 | -0.33 (-2.19%) | 2,620,952 |
| 17 May 2021 | CNY | 15.55 | 15.63 | 14.97 | 15.04 | 15.04 | -0.52 (-3.34%) | 2,438,477 |
| 14 May 2021 | CNY | 15.72 | 15.81 | 15.52 | 15.56 | 15.56 | -0.43 (-2.69%) | 3,335,329 |
| 13 May 2021 | CNY | 15.56 | 16.11 | 15.5 | 15.99 | 15.99 | +0.44 (+2.83%) | 3,599,234 |
| 12 May 2021 | CNY | 15.53 | 15.96 | 15.37 | 15.55 | 15.55 | -0.15 (-0.96%) | 2,512,765 |
| 11 May 2021 | CNY | 16.15 | 16.38 | 15.35 | 15.7 | 15.7 | -0.7 (-4.27%) | 4,247,100 |
| 10 May 2021 | CNY | 16.07 | 16.99 | 15.64 | 16.4 | 16.4 | +0.32 (+1.99%) | 5,032,247 |
| 7 May 2021 | CNY | 15.62 | 17.29 | 15.62 | 16.08 | 16.08 | +0.36 (+2.29%) | 5,504,805 |
| 6 May 2021 | CNY | 17 | 17 | 15.64 | 15.72 | 15.72 | -1.66 (-9.55%) | 7,247,107 |
| 30 Apr 2021 | CNY | 17.08 | 17.46 | 16.61 | 17.38 | 17.38 | +0.18 (+1.05%) | 9,849,425 |
| 29 Apr 2021 | CNY | 15.55 | 17.47 | 15.03 | 17.2 | 17.2 | +1.27 (+7.97%) | 10,453,560 |
| 28 Apr 2021 | CNY | 16.99 | 17 | 15.85 | 15.93 | 15.93 | -0.77 (-4.61%) | 6,106,274 |
| 27 Apr 2021 | CNY | 16.16 | 17.5 | 15.75 | 16.7 | 16.7 | +0.52 (+3.21%) | 8,667,027 |
| 26 Apr 2021 | CNY | 17.18 | 17.18 | 16.06 | 16.18 | 16.18 | +0.56 (+3.59%) | 9,033,532 |
| 23 Apr 2021 | CNY | 15.11 | 15.84 | 14.89 | 15.62 | 15.62 | +0.59 (+3.93%) | 4,008,710 |
| 22 Apr 2021 | CNY | 15.39 | 15.44 | 14.96 | 15.03 | 15.03 | -0.52 (-3.34%) | 3,127,747 |
| 21 Apr 2021 | CNY | 15.46 | 16.04 | 15.32 | 15.55 | 15.55 | +0.09 (+0.58%) | 3,000,942 |
| 20 Apr 2021 | CNY | 16 | 16.12 | 15.26 | 15.46 | 15.46 | -0.88 (-5.39%) | 4,335,810 |
| 19 Apr 2021 | CNY | 16.52 | 16.68 | 16.01 | 16.34 | 16.34 | -0.48 (-2.85%) | 3,701,646 |
| 16 Apr 2021 | CNY | 16.98 | 17.2 | 16.36 | 16.82 | 16.82 | -0.45 (-2.61%) | 4,343,950 |
| 15 Apr 2021 | CNY | 16.6 | 17.39 | 16.19 | 17.27 | 17.27 | +0.58 (+3.48%) | 5,652,521 |
| 14 Apr 2021 | CNY | 16.21 | 17.1 | 16.05 | 16.69 | 16.69 | -0.04 (-0.24%) | 4,435,153 |
| 13 Apr 2021 | CNY | 17.45 | 17.45 | 16.42 | 16.73 | 16.73 | -0.9 (-5.10%) | 7,937,957 |
| 12 Apr 2021 | CNY | 16.06 | 17.63 | 15.9 | 17.63 | 17.63 | +1.6 (+9.98%) | 3,173,242 |
| 9 Apr 2021 | CNY | 15.65 | 16.39 | 15.41 | 16.03 | 16.03 | +0.42 (+2.69%) | 3,596,251 |
| 8 Apr 2021 | CNY | 15.9 | 16.5 | 15.59 | 15.61 | 15.61 | -0.36 (-2.25%) | 3,501,396 |
| 7 Apr 2021 | CNY | 15.5 | 16.06 | 15.3 | 15.97 | 15.97 | +0.64 (+4.17%) | 3,498,449 |
| 6 Apr 2021 | CNY | 15.3 | 15.5 | 15.15 | 15.33 | 15.33 | +0.07 (+0.46%) | 1,339,981 |
| 2 Apr 2021 | CNY | 14.94 | 15.35 | 14.77 | 15.26 | 15.26 | +0.31 (+2.07%) | 1,979,250 |
