| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2021 | CNY | 23.504 | 23.984 | 23.376 | 23.72 | 23.72 | +0.352 (+1.51%) | 3,371,665 |
| 1 Jun 2021 | CNY | 23.2 | 23.4 | 23.056 | 23.368 | 23.368 | +0.152 (+0.65%) | 2,152,893 |
| 31 May 2021 | CNY | 22.992 | 23.344 | 22.784 | 23.216 | 23.216 | +0.248 (+1.08%) | 2,060,625 |
| 28 May 2021 | CNY | 23.376 | 23.512 | 22.912 | 22.968 | 22.968 | -0.352 (-1.51%) | 2,473,678 |
| 27 May 2021 | CNY | 23.16 | 23.44 | 23.152 | 23.32 | 23.32 | +0.096 (+0.41%) | 2,007,962 |
| 26 May 2021 | CNY | 22.968 | 23.264 | 22.728 | 23.224 | 23.224 | +0.256 (+1.11%) | 2,477,775 |
| 25 May 2021 | CNY | 23.264 | 23.632 | 22.696 | 22.968 | 22.968 | -0.568 (-2.41%) | 3,443,608 |
| 24 May 2021 | CNY | 23.928 | 24.144 | 23.44 | 23.536 | 23.536 | -0.328 (-1.37%) | 2,634,376 |
| 21 May 2021 | CNY | 23.688 | 24.2 | 23.68 | 23.864 | 23.864 | -0.088 (-0.37%) | 2,377,271 |
| 20 May 2021 | CNY | 24.504 | 24.504 | 23.84 | 23.952 | 23.952 | -0.504 (-2.06%) | 3,075,331 |
| 19 May 2021 | CNY | 24.28 | 24.52 | 24 | 24.456 | 24.456 | -0.304 (-1.23%) | 3,405,961 |
| 18 May 2021 | CNY | 23.784 | 25.52 | 23.784 | 24.76 | 24.76 | +0.872 (+3.65%) | 5,219,933 |
| 17 May 2021 | CNY | 24.704 | 24.712 | 23.736 | 23.888 | 23.888 | -0.928 (-3.74%) | 3,460,510 |
| 14 May 2021 | CNY | 24.672 | 25.6 | 24.4 | 24.816 | 24.816 | -0.312 (-1.24%) | 4,318,155 |
| 13 May 2021 | CNY | 24.376 | 25.608 | 23.64 | 25.128 | 25.128 | +0.416 (+1.68%) | 5,526,765 |
| 12 May 2021 | CNY | 24.24 | 26.48 | 24.16 | 24.712 | 24.712 | +0.608 (+2.52%) | 6,222,023 |
| 11 May 2021 | CNY | 23.608 | 24.16 | 23.608 | 24.104 | 24.104 | +0.504 (+2.14%) | 4,348,132 |
| 10 May 2021 | CNY | 24.08 | 24.2 | 23.52 | 23.6 | 23.6 | -1.008 (-4.10%) | 5,294,981 |
| 7 May 2021 | CNY | 24.176 | 24.912 | 23.376 | 24.608 | 24.608 | +0.432 (+1.79%) | 7,735,681 |
| 6 May 2021 | CNY | 25.44 | 26.08 | 24.04 | 24.176 | 24.176 | -1.944 (-7.44%) | 7,520,448 |
| 30 Apr 2021 | CNY | 26.12 | 26.36 | 26.12 | 26.12 | 26.12 | -2.904 (-10.01%) | 3,796,496 |
| 29 Apr 2021 | CNY | 29.024 | 29.408 | 29.024 | 29.024 | 29.024 | -3.224 (-10.00%) | 2,287,500 |
| 28 Apr 2021 | CNY | 38 | 38 | 31.464 | 32.248 | 32.248 | -2.312 (-6.69%) | 14,085,413 |
| 27 Apr 2021 | CNY | 34.56 | 34.56 | 33.6 | 34.56 | 34.56 | +3.144 (+10.01%) | 3,970,125 |
| 26 Apr 2021 | CNY | 26.176 | 31.416 | 26.176 | 31.416 | 31.416 | 0.0 (0.0%) | 758,688 |
