| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2021 | CNY | 16.25 | 16.2786 | 16 | 16.1929 | 16.1929 | -0.014 (-0.09%) | 1,263,351 |
| 24 May 2021 | CNY | 15.9857 | 16.2429 | 15.9857 | 16.2071 | 16.2071 | +0.221 (+1.38%) | 1,329,223 |
| 21 May 2021 | CNY | 15.9286 | 16.0571 | 15.8571 | 15.9857 | 15.9857 | +0.014 (+0.09%) | 886,687 |
| 20 May 2021 | CNY | 16.1 | 16.1286 | 15.9429 | 15.9714 | 15.9714 | -0.129 (-0.80%) | 1,043,924 |
| 19 May 2021 | CNY | 16.0214 | 16.1786 | 15.9429 | 16.1 | 16.1 | +0.029 (+0.18%) | 1,208,278 |
| 18 May 2021 | CNY | 16.0357 | 16.1857 | 15.9429 | 16.0714 | 16.0714 | +0.014 (+0.09%) | 1,101,898 |
| 17 May 2021 | CNY | 16.3429 | 16.3429 | 15.9714 | 16.0571 | 16.0571 | -0.307 (-1.88%) | 1,279,747 |
| 14 May 2021 | CNY | 16.1929 | 16.3929 | 16.1929 | 16.3643 | 16.3643 | +0.114 (+0.70%) | 1,142,848 |
| 13 May 2021 | CNY | 16.2714 | 16.4643 | 16.1571 | 16.25 | 16.25 | -0.114 (-0.70%) | 1,115,907 |
| 12 May 2021 | CNY | 16.1429 | 16.4929 | 16.0643 | 16.3643 | 16.3643 | +0.107 (+0.66%) | 1,148,208 |
| 11 May 2021 | CNY | 16.2429 | 16.2571 | 15.9643 | 16.2571 | 16.2571 | +0.129 (+0.80%) | 1,128,484 |
| 10 May 2021 | CNY | 16.5071 | 16.5857 | 16.0571 | 16.1286 | 16.1286 | -0.379 (-2.29%) | 1,301,510 |
| 7 May 2021 | CNY | 16.2357 | 16.5357 | 16.1571 | 16.5071 | 16.5071 | +0.271 (+1.67%) | 1,756,892 |
| 6 May 2021 | CNY | 15.9286 | 16.2643 | 15.9286 | 16.2357 | 16.2357 | +0.193 (+1.20%) | 1,120,278 |
| 30 Apr 2021 | CNY | 16.5 | 16.5286 | 15.9286 | 16.0429 | 16.0429 | -0.35 (-2.14%) | 1,916,257 |
| 29 Apr 2021 | CNY | 16.4071 | 16.5643 | 16.3571 | 16.3929 | 16.3929 | -0.064 (-0.39%) | 1,401,398 |
| 28 Apr 2021 | CNY | 16.5571 | 16.6786 | 16.3571 | 16.4571 | 16.4571 | -0.207 (-1.24%) | 1,720,460 |
| 27 Apr 2021 | CNY | 17.15 | 17.2786 | 16.5714 | 16.6643 | 16.6643 | -0.443 (-2.59%) | 1,902,945 |
| 26 Apr 2021 | CNY | 17.4857 | 17.4857 | 17.0357 | 17.1071 | 17.1071 | -0.393 (-2.25%) | 2,207,198 |
| 23 Apr 2021 | CNY | 17.3429 | 17.7143 | 17 | 17.5 | 17.5 | +0.143 (+0.82%) | 3,117,132 |
| 22 Apr 2021 | CNY | 17.2643 | 17.4714 | 17.2143 | 17.3571 | 17.3571 | +0.064 (+0.37%) | 1,856,188 |
| 21 Apr 2021 | CNY | 17.5 | 17.5 | 17.2643 | 17.2929 | 17.2929 | -0.4 (-2.26%) | 2,988,783 |
| 20 Apr 2021 | CNY | 18.0929 | 18.2214 | 17.6786 | 17.6929 | 17.6929 | -0.4 (-2.21%) | 3,411,046 |
| 19 Apr 2021 | CNY | 17.8857 | 18.2143 | 17.8786 | 18.0929 | 18.0929 | +0.129 (+0.72%) | 2,735,056 |
| 16 Apr 2021 | CNY | 17.8571 | 18.05 | 17.5214 | 17.9643 | 17.9643 | +0.021 (+0.12%) | 2,877,280 |
| 15 Apr 2021 | CNY | 18.2143 | 18.6714 | 17.9429 | 17.9429 | 17.9429 | -0.45 (-2.45%) | 3,372,667 |
| 14 Apr 2021 | CNY | 17.7143 | 18.6429 | 17.3714 | 18.3929 | 18.3929 | +0.714 (+4.04%) | 5,099,640 |
| 13 Apr 2021 | CNY | 18.4357 | 18.5929 | 17.55 | 17.6786 | 17.6786 | -0.964 (-5.17%) | 4,623,150 |
| 12 Apr 2021 | CNY | 18.4643 | 18.75 | 17.9143 | 18.6429 | 18.6429 | +0.193 (+1.05%) | 4,695,734 |
| 9 Apr 2021 | CNY | 18.2643 | 18.7071 | 18.2429 | 18.45 | 18.45 | +0.029 (+0.16%) | 4,197,881 |
