| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2021 | CNY | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | +2.51 (+10.01%) | 1,156,008 |
| 27 May 2021 | CNY | 22.66 | 25.07 | 22.3 | 25.07 | 25.07 | +2.28 (+10.00%) | 8,416,006 |
| 26 May 2021 | CNY | 20.98 | 22.79 | 20.73 | 22.79 | 22.79 | +2.07 (+9.99%) | 10,795,372 |
| 25 May 2021 | CNY | 18.83 | 20.72 | 18.78 | 20.72 | 20.72 | +1.88 (+9.98%) | 4,873,600 |
| 24 May 2021 | CNY | 18.63 | 18.91 | 18.61 | 18.84 | 18.84 | +0.23 (+1.24%) | 767,471 |
| 21 May 2021 | CNY | 18.65 | 18.86 | 18.6 | 18.61 | 18.61 | -0.08 (-0.43%) | 754,378 |
| 20 May 2021 | CNY | 18.85 | 18.92 | 18.6 | 18.69 | 18.69 | -0.26 (-1.37%) | 1,010,127 |
| 19 May 2021 | CNY | 18.84 | 19.13 | 18.83 | 18.95 | 18.95 | +0.01 (+0.05%) | 890,162 |
| 18 May 2021 | CNY | 19.01 | 19.02 | 18.7 | 18.94 | 18.94 | -0.08 (-0.42%) | 897,311 |
| 17 May 2021 | CNY | 19.17 | 19.2 | 18.79 | 19.02 | 19.02 | -0.08 (-0.42%) | 1,032,389 |
| 14 May 2021 | CNY | 18.8 | 19.19 | 18.79 | 19.1 | 19.1 | +0.28 (+1.49%) | 1,279,870 |
| 13 May 2021 | CNY | 18.65 | 18.95 | 18.49 | 18.82 | 18.82 | +0.07 (+0.37%) | 1,019,826 |
| 12 May 2021 | CNY | 18.81 | 18.9 | 18.58 | 18.75 | 18.75 | -0.16 (-0.85%) | 1,139,700 |
| 11 May 2021 | CNY | 18.58 | 18.98 | 18.4 | 18.91 | 18.91 | +0.3 (+1.61%) | 1,147,034 |
| 10 May 2021 | CNY | 18.85 | 18.98 | 18.6 | 18.61 | 18.61 | -0.43 (-2.26%) | 1,247,998 |
| 7 May 2021 | CNY | 19.22 | 19.58 | 18.95 | 19.04 | 19.04 | -0.22 (-1.14%) | 1,868,734 |
| 6 May 2021 | CNY | 18.49 | 19.44 | 18.49 | 19.26 | 19.26 | +0.77 (+4.16%) | 1,994,980 |
| 30 Apr 2021 | CNY | 19.31 | 19.37 | 18.43 | 18.49 | 18.49 | -0.88 (-4.54%) | 2,044,465 |
| 29 Apr 2021 | CNY | 19.3 | 19.5 | 19.12 | 19.37 | 19.37 | -0.07 (-0.36%) | 1,303,548 |
| 28 Apr 2021 | CNY | 19.35 | 19.52 | 19.19 | 19.44 | 19.44 | +0.2 (+1.04%) | 1,299,393 |
| 27 Apr 2021 | CNY | 20.1 | 20.1 | 19.22 | 19.24 | 19.24 | -0.87 (-4.33%) | 2,476,438 |
| 26 Apr 2021 | CNY | 20.1 | 20.45 | 20 | 20.11 | 20.11 | -0.02 (-0.10%) | 1,552,772 |
| 23 Apr 2021 | CNY | 20.65 | 20.77 | 19.97 | 20.13 | 20.13 | -0.67 (-3.22%) | 2,604,706 |
| 22 Apr 2021 | CNY | 21.9 | 22.18 | 19.56 | 20.8 | 20.8 | -0.93 (-4.28%) | 3,813,442 |
| 21 Apr 2021 | CNY | 21.52 | 22.16 | 21.52 | 21.73 | 21.73 | -0.14 (-0.64%) | 2,344,905 |
| 20 Apr 2021 | CNY | 21.9 | 22.58 | 21.68 | 21.87 | 21.87 | -0.57 (-2.54%) | 3,585,812 |
| 19 Apr 2021 | CNY | 22.48 | 22.82 | 22 | 22.44 | 22.44 | -0.12 (-0.53%) | 3,178,602 |
| 16 Apr 2021 | CNY | 23.25 | 23.25 | 22.28 | 22.56 | 22.56 | -0.65 (-2.80%) | 3,915,955 |
| 15 Apr 2021 | CNY | 23.01 | 23.38 | 22.77 | 23.21 | 23.21 | -0.39 (-1.65%) | 4,314,909 |
| 14 Apr 2021 | CNY | 21.62 | 23.98 | 21.61 | 23.6 | 23.6 | +1.4 (+6.31%) | 8,179,376 |
