| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | CNY | 16.84 | 17.75 | 16.1 | 17.3 | 17.3 | +0.82 (+4.98%) | 6,900,881 |
| 20 May 2021 | CNY | 16.1 | 16.94 | 15.81 | 16.48 | 16.48 | +0.17 (+1.04%) | 4,045,291 |
| 19 May 2021 | CNY | 15.83 | 16.47 | 15.56 | 16.31 | 16.31 | +0.45 (+2.84%) | 3,785,494 |
| 18 May 2021 | CNY | 15.19 | 16.2 | 15.01 | 15.86 | 15.86 | +0.67 (+4.41%) | 2,814,930 |
| 17 May 2021 | CNY | 15.33 | 15.52 | 15.15 | 15.19 | 15.19 | -0.16 (-1.04%) | 946,765 |
| 14 May 2021 | CNY | 15.27 | 15.6 | 15.25 | 15.35 | 15.35 | +0.16 (+1.05%) | 884,014 |
| 13 May 2021 | CNY | 15.4 | 15.54 | 15.15 | 15.19 | 15.19 | -0.29 (-1.87%) | 633,973 |
| 12 May 2021 | CNY | 15.25 | 15.57 | 15.11 | 15.48 | 15.48 | +0.15 (+0.98%) | 594,013 |
| 11 May 2021 | CNY | 15.09 | 15.4 | 15 | 15.33 | 15.33 | +0.3 (+2.00%) | 741,964 |
| 10 May 2021 | CNY | 15.2 | 15.2 | 14.97 | 15.03 | 15.03 | -0.19 (-1.25%) | 708,801 |
| 7 May 2021 | CNY | 15.08 | 15.25 | 14.94 | 15.22 | 15.22 | +0.04 (+0.26%) | 756,477 |
| 6 May 2021 | CNY | 15.04 | 15.26 | 14.98 | 15.18 | 15.18 | +0.14 (+0.93%) | 700,316 |
| 30 Apr 2021 | CNY | 15.3 | 15.34 | 14.96 | 15.04 | 15.04 | -0.32 (-2.08%) | 1,033,073 |
| 29 Apr 2021 | CNY | 15.37 | 15.52 | 15.31 | 15.36 | 15.36 | -0.03 (-0.19%) | 684,065 |
| 28 Apr 2021 | CNY | 15.37 | 15.47 | 15.3 | 15.39 | 15.39 | +0.06 (+0.39%) | 541,722 |
| 27 Apr 2021 | CNY | 15.8 | 15.82 | 15.27 | 15.33 | 15.33 | -0.53 (-3.34%) | 1,156,410 |
| 26 Apr 2021 | CNY | 15.9 | 16.18 | 15.77 | 15.86 | 15.86 | -0.16 (-1.00%) | 900,812 |
| 23 Apr 2021 | CNY | 16.31 | 16.31 | 15.84 | 16.02 | 16.02 | -0.42 (-2.55%) | 1,680,265 |
| 22 Apr 2021 | CNY | 16.38 | 16.68 | 16.28 | 16.44 | 16.44 | +0.17 (+1.04%) | 952,942 |
| 21 Apr 2021 | CNY | 16.75 | 16.75 | 16.11 | 16.27 | 16.27 | -0.29 (-1.75%) | 1,506,397 |
| 20 Apr 2021 | CNY | 16.5 | 16.96 | 16.49 | 16.56 | 16.56 | -0.26 (-1.55%) | 1,640,259 |
| 19 Apr 2021 | CNY | 16.5 | 16.86 | 16.34 | 16.82 | 16.82 | +0.25 (+1.51%) | 2,582,972 |
| 16 Apr 2021 | CNY | 15.9 | 16.78 | 15.9 | 16.57 | 16.57 | +0.39 (+2.41%) | 2,715,280 |
| 15 Apr 2021 | CNY | 16.61 | 16.71 | 16.01 | 16.18 | 16.18 | -0.68 (-4.03%) | 3,053,767 |
| 14 Apr 2021 | CNY | 16.85 | 17.79 | 16.5 | 16.86 | 16.86 | +0.65 (+4.01%) | 5,879,624 |
| 13 Apr 2021 | CNY | 15.67 | 16.44 | 15.31 | 16.21 | 16.21 | +0.34 (+2.14%) | 3,207,059 |
| 12 Apr 2021 | CNY | 15.88 | 16.19 | 15.7 | 15.87 | 15.87 | +0.22 (+1.41%) | 1,602,995 |
| 9 Apr 2021 | CNY | 15.34 | 15.8 | 15.34 | 15.65 | 15.65 | +0.32 (+2.09%) | 1,298,398 |
| 8 Apr 2021 | CNY | 15.49 | 15.54 | 15.31 | 15.33 | 15.33 | -0.14 (-0.90%) | 547,402 |
| 7 Apr 2021 | CNY | 15.41 | 15.54 | 15.36 | 15.47 | 15.47 | +0.06 (+0.39%) | 563,819 |
