| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | CNY | 23.13 | 24.17 | 22.85 | 23.93 | 23.93 | +1.39 (+6.17%) | 2,881,325 |
| 20 May 2021 | CNY | 23.1 | 23.9 | 22.54 | 22.54 | 22.54 | +0.81 (+3.73%) | 2,464,093 |
| 19 May 2021 | CNY | 22.39 | 22.39 | 21.7 | 21.73 | 21.73 | -0.46 (-2.07%) | 442,500 |
| 18 May 2021 | CNY | 21.82 | 22.31 | 21.64 | 22.19 | 22.19 | +0.49 (+2.26%) | 525,471 |
| 17 May 2021 | CNY | 22 | 22.39 | 21.58 | 21.7 | 21.7 | -0.38 (-1.72%) | 712,530 |
| 14 May 2021 | CNY | 22.12 | 22.22 | 21.9 | 22.08 | 22.08 | +0.01 (+0.05%) | 507,503 |
| 13 May 2021 | CNY | 22.12 | 22.57 | 22.06 | 22.07 | 22.07 | -0.1 (-0.45%) | 430,198 |
| 12 May 2021 | CNY | 21.32 | 22.31 | 21.32 | 22.17 | 22.17 | +0.13 (+0.59%) | 271,759 |
| 11 May 2021 | CNY | 21.86 | 22.14 | 21.71 | 22.04 | 22.04 | +0.04 (+0.18%) | 370,237 |
| 10 May 2021 | CNY | 22.38 | 22.56 | 21.88 | 22 | 22 | -0.48 (-2.14%) | 704,462 |
| 7 May 2021 | CNY | 21.26 | 22.89 | 21.25 | 22.48 | 22.48 | +0.93 (+4.32%) | 1,288,736 |
| 6 May 2021 | CNY | 21.02 | 22.18 | 21.02 | 21.55 | 21.55 | +0.34 (+1.60%) | 744,497 |
| 30 Apr 2021 | CNY | 21.52 | 21.91 | 21.12 | 21.21 | 21.21 | -0.52 (-2.39%) | 591,054 |
| 29 Apr 2021 | CNY | 21.71 | 22.02 | 21.7 | 21.73 | 21.73 | -0.18 (-0.82%) | 361,296 |
| 28 Apr 2021 | CNY | 22.48 | 22.51 | 21.78 | 21.91 | 21.91 | -0.32 (-1.44%) | 402,391 |
| 27 Apr 2021 | CNY | 22.35 | 22.59 | 21.96 | 22.23 | 22.23 | -0.17 (-0.76%) | 579,344 |
| 26 Apr 2021 | CNY | 22.71 | 22.95 | 22.3 | 22.4 | 22.4 | -0.31 (-1.37%) | 679,143 |
| 23 Apr 2021 | CNY | 23.4 | 23.4 | 22.7 | 22.71 | 22.71 | -0.49 (-2.11%) | 521,048 |
| 22 Apr 2021 | CNY | 23.36 | 23.79 | 22.83 | 23.2 | 23.2 | -0.13 (-0.56%) | 792,872 |
| 21 Apr 2021 | CNY | 23.82 | 23.82 | 23.3 | 23.33 | 23.33 | -0.15 (-0.64%) | 643,047 |
| 20 Apr 2021 | CNY | 23.96 | 23.96 | 23.21 | 23.48 | 23.48 | -0.28 (-1.18%) | 836,137 |
| 19 Apr 2021 | CNY | 23.2 | 23.88 | 22.97 | 23.76 | 23.76 | +0.81 (+3.53%) | 1,192,332 |
| 16 Apr 2021 | CNY | 23.04 | 23.25 | 22.89 | 22.95 | 22.95 | +0.13 (+0.57%) | 466,607 |
| 15 Apr 2021 | CNY | 22.69 | 23.09 | 22.46 | 22.82 | 22.82 | +0.18 (+0.80%) | 637,406 |
| 14 Apr 2021 | CNY | 22.49 | 22.64 | 22.2 | 22.64 | 22.64 | +0.25 (+1.12%) | 344,736 |
| 13 Apr 2021 | CNY | 22.31 | 22.47 | 22.12 | 22.39 | 22.39 | +0.47 (+2.14%) | 313,023 |
| 12 Apr 2021 | CNY | 22.46 | 22.61 | 21.92 | 21.92 | 21.92 | -0.75 (-3.31%) | 453,050 |
| 9 Apr 2021 | CNY | 22.98 | 22.98 | 22.44 | 22.67 | 22.67 | +0.08 (+0.35%) | 533,591 |
| 8 Apr 2021 | CNY | 22.36 | 22.86 | 22.34 | 22.59 | 22.59 | -0.02 (-0.09%) | 471,938 |
| 7 Apr 2021 | CNY | 22.02 | 22.8 | 21.97 | 22.61 | 22.61 | +0.64 (+2.91%) | 960,214 |
