| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | CNY | 24.26 | 24.31 | 23.52 | 23.55 | 23.55 | -0.55 (-2.28%) | 1,955,511 |
| 20 May 2021 | CNY | 24.31 | 24.66 | 23.98 | 24.1 | 24.1 | -0.31 (-1.27%) | 1,581,747 |
| 19 May 2021 | CNY | 24.28 | 24.83 | 24.23 | 24.41 | 24.41 | +0.16 (+0.66%) | 1,707,554 |
| 18 May 2021 | CNY | 24.35 | 24.37 | 23.91 | 24.25 | 24.25 | -0.08 (-0.33%) | 1,647,163 |
| 17 May 2021 | CNY | 24.86 | 24.9 | 24.23 | 24.33 | 24.33 | -0.38 (-1.54%) | 1,715,268 |
| 14 May 2021 | CNY | 24.88 | 24.99 | 24.61 | 24.71 | 24.71 | +0.03 (+0.12%) | 1,544,449 |
| 13 May 2021 | CNY | 24.4 | 25.27 | 24.28 | 24.68 | 24.68 | +0.21 (+0.86%) | 2,135,926 |
| 12 May 2021 | CNY | 24.22 | 24.5 | 24.07 | 24.47 | 24.47 | +0.25 (+1.03%) | 1,447,696 |
| 11 May 2021 | CNY | 24.05 | 24.34 | 23.92 | 24.22 | 24.22 | +0.04 (+0.17%) | 1,477,791 |
| 10 May 2021 | CNY | 24.39 | 24.4 | 23.91 | 24.18 | 24.18 | -0.01 (-0.04%) | 1,664,251 |
| 7 May 2021 | CNY | 24.9 | 24.99 | 24.07 | 24.19 | 24.19 | -0.64 (-2.58%) | 2,529,321 |
| 6 May 2021 | CNY | 24.97 | 25.37 | 24.77 | 24.83 | 24.83 | -0.07 (-0.28%) | 1,412,609 |
| 30 Apr 2021 | CNY | 26 | 26 | 24.83 | 24.9 | 24.9 | -0.92 (-3.56%) | 2,768,974 |
| 29 Apr 2021 | CNY | 25.99 | 26.7 | 25.76 | 25.82 | 25.82 | -0.38 (-1.45%) | 1,512,819 |
| 28 Apr 2021 | CNY | 26.27 | 26.6 | 25.6 | 26.2 | 26.2 | +0.12 (+0.46%) | 1,872,971 |
| 27 Apr 2021 | CNY | 26.79 | 26.81 | 25.8 | 26.08 | 26.08 | -1.02 (-3.76%) | 3,229,908 |
| 26 Apr 2021 | CNY | 27.1 | 27.88 | 27.01 | 27.1 | 27.1 | +0.33 (+1.23%) | 3,433,764 |
| 23 Apr 2021 | CNY | 27.25 | 27.44 | 26.6 | 26.77 | 26.77 | -0.57 (-2.08%) | 2,713,291 |
| 22 Apr 2021 | CNY | 27 | 28.11 | 26.8 | 27.34 | 27.34 | +0.74 (+2.78%) | 4,521,460 |
| 21 Apr 2021 | CNY | 27.2 | 27.2 | 26.46 | 26.6 | 26.6 | -0.64 (-2.35%) | 2,637,045 |
| 20 Apr 2021 | CNY | 27 | 27.96 | 26.91 | 27.24 | 27.24 | +0.04 (+0.15%) | 3,705,531 |
| 19 Apr 2021 | CNY | 26.92 | 27.5 | 26.83 | 27.2 | 27.2 | +0.4 (+1.49%) | 2,909,782 |
| 16 Apr 2021 | CNY | 26.6 | 27.07 | 26.59 | 26.8 | 26.8 | 0.0 (0.0%) | 2,114,132 |
| 15 Apr 2021 | CNY | 26.45 | 26.98 | 25.71 | 26.8 | 26.8 | +0.49 (+1.86%) | 3,030,745 |
| 14 Apr 2021 | CNY | 26.27 | 26.5 | 26.01 | 26.31 | 26.31 | -0.02 (-0.08%) | 1,964,279 |
| 13 Apr 2021 | CNY | 26.45 | 26.85 | 26.25 | 26.33 | 26.33 | -0.12 (-0.45%) | 1,888,668 |
| 12 Apr 2021 | CNY | 27.73 | 27.73 | 26.3 | 26.45 | 26.45 | -1.36 (-4.89%) | 4,225,306 |
| 9 Apr 2021 | CNY | 26.9 | 27.98 | 26.9 | 27.81 | 27.81 | +1.01 (+3.77%) | 5,703,243 |
| 8 Apr 2021 | CNY | 26.92 | 27.59 | 26.78 | 26.8 | 26.8 | +0.02 (+0.07%) | 3,531,143 |
| 7 Apr 2021 | CNY | 26.94 | 27.38 | 26.63 | 26.78 | 26.78 | -0.28 (-1.03%) | 3,927,319 |
