| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | CNY | 20.3 | 20.45 | 20 | 20.39 | 20.39 | +0.14 (+0.69%) | 1,776,231 |
| 20 May 2021 | CNY | 19.81 | 20.29 | 19.81 | 20.25 | 20.25 | +0.75 (+3.85%) | 2,084,295 |
| 19 May 2021 | CNY | 19.7 | 19.7 | 19.46 | 19.5 | 19.5 | -0.24 (-1.22%) | 637,488 |
| 18 May 2021 | CNY | 19.77 | 19.78 | 19.58 | 19.74 | 19.74 | -0.06 (-0.30%) | 645,300 |
| 17 May 2021 | CNY | 19.68 | 19.89 | 19.65 | 19.8 | 19.8 | -0.01 (-0.05%) | 580,958 |
| 14 May 2021 | CNY | 19.57 | 19.86 | 19.57 | 19.81 | 19.81 | +0.15 (+0.76%) | 480,336 |
| 13 May 2021 | CNY | 19.65 | 19.83 | 19.52 | 19.66 | 19.66 | -0.1 (-0.51%) | 451,615 |
| 12 May 2021 | CNY | 19.52 | 19.85 | 19.41 | 19.76 | 19.76 | +0.25 (+1.28%) | 707,140 |
| 11 May 2021 | CNY | 19.37 | 19.62 | 19.28 | 19.51 | 19.51 | +0.14 (+0.72%) | 621,132 |
| 10 May 2021 | CNY | 19.86 | 19.91 | 19.35 | 19.37 | 19.37 | -0.48 (-2.42%) | 1,168,416 |
| 7 May 2021 | CNY | 20.14 | 20.25 | 19.83 | 19.85 | 19.85 | -0.3 (-1.49%) | 944,917 |
| 6 May 2021 | CNY | 20.1 | 20.55 | 20 | 20.15 | 20.15 | -0.33 (-1.61%) | 909,428 |
| 30 Apr 2021 | CNY | 20.74 | 20.74 | 20.38 | 20.48 | 20.48 | -0.02 (-0.10%) | 725,473 |
| 29 Apr 2021 | CNY | 20.68 | 20.8 | 20.45 | 20.5 | 20.5 | -0.18 (-0.87%) | 801,312 |
| 28 Apr 2021 | CNY | 21 | 21.15 | 20.61 | 20.68 | 20.68 | -0.31 (-1.48%) | 902,389 |
| 27 Apr 2021 | CNY | 20.58 | 21 | 20.3 | 20.99 | 20.99 | +0.43 (+2.09%) | 1,525,063 |
| 26 Apr 2021 | CNY | 21.02 | 21.13 | 20.55 | 20.56 | 20.56 | -0.04 (-0.19%) | 1,176,771 |
| 23 Apr 2021 | CNY | 21.2 | 21.2 | 20.6 | 20.6 | 20.6 | -0.58 (-2.74%) | 1,643,552 |
| 22 Apr 2021 | CNY | 21.15 | 21.25 | 21.06 | 21.18 | 21.18 | -0.04 (-0.19%) | 960,000 |
| 21 Apr 2021 | CNY | 21.1 | 21.34 | 20.91 | 21.22 | 21.22 | +0.13 (+0.62%) | 1,160,629 |
| 20 Apr 2021 | CNY | 21.17 | 21.42 | 21.03 | 21.09 | 21.09 | -0.23 (-1.08%) | 1,787,979 |
| 19 Apr 2021 | CNY | 21.42 | 21.51 | 21.04 | 21.32 | 21.32 | -0.26 (-1.20%) | 2,347,082 |
| 16 Apr 2021 | CNY | 21.48 | 21.77 | 21.4 | 21.58 | 21.58 | -0.06 (-0.28%) | 1,979,000 |
| 15 Apr 2021 | CNY | 21.89 | 22.28 | 21.33 | 21.64 | 21.64 | -0.37 (-1.68%) | 2,980,950 |
| 14 Apr 2021 | CNY | 20.93 | 22.87 | 20.81 | 22.01 | 22.01 | +0.89 (+4.21%) | 4,709,541 |
| 13 Apr 2021 | CNY | 21.84 | 21.88 | 21 | 21.12 | 21.12 | -0.7 (-3.21%) | 2,700,459 |
| 12 Apr 2021 | CNY | 21.68 | 22.24 | 21.4 | 21.82 | 21.82 | +0.3 (+1.39%) | 4,259,191 |
| 9 Apr 2021 | CNY | 21.02 | 21.64 | 20.97 | 21.52 | 21.52 | +0.3 (+1.41%) | 2,100,313 |
| 8 Apr 2021 | CNY | 21.44 | 21.66 | 21.17 | 21.22 | 21.22 | -0.23 (-1.07%) | 2,088,338 |
| 7 Apr 2021 | CNY | 20.9 | 21.48 | 20.75 | 21.45 | 21.45 | +0.37 (+1.76%) | 2,675,274 |
