| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 18.65 | 20.32 | 18.31 | 20.32 | 20.32 | +1.85 (+10.02%) | 15,711,686 |
| 28 May 2021 | CNY | 18.8 | 18.82 | 18.31 | 18.47 | 18.47 | -0.26 (-1.39%) | 3,624,575 |
| 27 May 2021 | CNY | 18.35 | 18.79 | 18.28 | 18.73 | 18.73 | +0.23 (+1.24%) | 5,906,493 |
| 26 May 2021 | CNY | 17.63 | 19.54 | 17.53 | 18.5 | 18.5 | +0.74 (+4.17%) | 8,343,124 |
| 25 May 2021 | CNY | 17.56 | 17.88 | 17.47 | 17.76 | 17.76 | +0.33 (+1.89%) | 3,572,504 |
| 24 May 2021 | CNY | 17.77 | 17.77 | 17.38 | 17.43 | 17.43 | -0.18 (-1.02%) | 2,743,645 |
| 21 May 2021 | CNY | 17.9 | 18.14 | 17.56 | 17.61 | 17.61 | -0.37 (-2.06%) | 4,260,157 |
| 20 May 2021 | CNY | 18.35 | 18.7 | 17.95 | 17.98 | 17.98 | -0.46 (-2.49%) | 5,004,464 |
| 19 May 2021 | CNY | 18.21 | 18.7 | 18.21 | 18.44 | 18.44 | -0.1 (-0.54%) | 4,897,963 |
| 18 May 2021 | CNY | 18.31 | 18.88 | 18.11 | 18.54 | 18.54 | +0.23 (+1.26%) | 6,844,328 |
| 17 May 2021 | CNY | 18.06 | 18.49 | 17.78 | 18.31 | 18.31 | +0.1 (+0.55%) | 5,989,361 |
| 14 May 2021 | CNY | 17.69 | 18.77 | 17.65 | 18.21 | 18.21 | +0.64 (+3.64%) | 7,310,912 |
| 13 May 2021 | CNY | 17.83 | 18.05 | 17.47 | 17.57 | 17.57 | -0.57 (-3.14%) | 4,731,894 |
| 12 May 2021 | CNY | 17.8 | 18.45 | 17.79 | 18.14 | 18.14 | +0.08 (+0.44%) | 5,644,064 |
| 11 May 2021 | CNY | 17.38 | 18.12 | 17.14 | 18.06 | 18.06 | +0.68 (+3.91%) | 6,612,874 |
| 10 May 2021 | CNY | 17.06 | 17.49 | 16.79 | 17.38 | 17.38 | +0.33 (+1.94%) | 5,204,719 |
| 7 May 2021 | CNY | 17.16 | 17.45 | 16.74 | 17.05 | 17.05 | -0.12 (-0.70%) | 4,456,215 |
| 6 May 2021 | CNY | 16.83 | 17.42 | 16.81 | 17.17 | 17.17 | +0.01 (+0.06%) | 4,132,086 |
| 30 Apr 2021 | CNY | 18.21 | 18.27 | 16.9 | 17.16 | 17.16 | -1.49 (-7.99%) | 10,699,883 |
| 29 Apr 2021 | CNY | 18.59 | 18.84 | 18.31 | 18.65 | 18.65 | +0.14 (+0.76%) | 5,571,444 |
| 28 Apr 2021 | CNY | 18.55 | 18.8 | 18.27 | 18.51 | 18.51 | +0.08 (+0.43%) | 5,318,118 |
| 27 Apr 2021 | CNY | 18.81 | 18.84 | 18.27 | 18.43 | 18.43 | -0.55 (-2.90%) | 6,110,133 |
| 26 Apr 2021 | CNY | 19.57 | 19.7 | 18.68 | 18.98 | 18.98 | -0.72 (-3.65%) | 9,429,925 |
| 23 Apr 2021 | CNY | 20.8 | 20.92 | 19.41 | 19.7 | 19.7 | -1.56 (-7.34%) | 14,166,422 |
| 22 Apr 2021 | CNY | 21.12 | 21.64 | 20.41 | 21.26 | 21.26 | +0.33 (+1.58%) | 15,325,393 |
| 21 Apr 2021 | CNY | 22 | 22.18 | 20.56 | 20.93 | 20.93 | -1.17 (-5.29%) | 19,627,607 |
| 20 Apr 2021 | CNY | 19.8 | 22.1 | 19.71 | 22.1 | 22.1 | +2.01 (+10.00%) | 17,340,069 |
| 19 Apr 2021 | CNY | 19.6 | 20.32 | 19.2 | 20.09 | 20.09 | +0.34 (+1.72%) | 11,958,155 |
| 16 Apr 2021 | CNY | 19.6 | 19.97 | 19.27 | 19.75 | 19.75 | -0.47 (-2.32%) | 12,356,374 |
| 15 Apr 2021 | CNY | 19.76 | 20.65 | 19.02 | 20.22 | 20.22 | +0.52 (+2.64%) | 16,446,387 |
