| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2021 | CNY | 22.88 | 25.88 | 22.79 | 24.82 | 24.82 | +2.03 (+8.91%) | 55,841,060 |
| 26 May 2021 | CNY | 23.1 | 23.53 | 22.7 | 22.79 | 22.79 | -0.25 (-1.09%) | 19,795,377 |
| 25 May 2021 | CNY | 22.82 | 23.13 | 22.75 | 23.04 | 23.04 | +0.14 (+0.61%) | 21,821,535 |
| 24 May 2021 | CNY | 22 | 23.18 | 21.5 | 22.9 | 22.9 | +0.8 (+3.62%) | 25,491,747 |
| 21 May 2021 | CNY | 22.15 | 22.96 | 22.1 | 22.1 | 22.1 | +0.09 (+0.41%) | 15,205,221 |
| 20 May 2021 | CNY | 22.28 | 22.49 | 21.87 | 22.01 | 22.01 | -0.25 (-1.12%) | 10,556,766 |
| 19 May 2021 | CNY | 22.49 | 22.76 | 22.03 | 22.26 | 22.26 | -0.24 (-1.07%) | 11,595,204 |
| 18 May 2021 | CNY | 22.44 | 22.91 | 22.35 | 22.5 | 22.5 | -0.18 (-0.79%) | 9,474,192 |
| 17 May 2021 | CNY | 23.12 | 23.49 | 22.6 | 22.68 | 22.68 | -0.34 (-1.48%) | 14,588,538 |
| 14 May 2021 | CNY | 22.71 | 23.19 | 22.54 | 23.02 | 23.02 | +0.45 (+1.99%) | 15,067,235 |
| 13 May 2021 | CNY | 21.9 | 23.5 | 21.9 | 22.57 | 22.57 | +0.35 (+1.58%) | 18,236,397 |
| 12 May 2021 | CNY | 21.62 | 22.27 | 21.5 | 22.22 | 22.22 | +0.39 (+1.79%) | 11,666,722 |
| 11 May 2021 | CNY | 21.31 | 22.04 | 21.3 | 21.83 | 21.83 | +0.05 (+0.23%) | 10,305,675 |
| 10 May 2021 | CNY | 22.85 | 22.95 | 21.7 | 21.78 | 21.78 | -1.27 (-5.51%) | 17,526,749 |
| 7 May 2021 | CNY | 24.1 | 24.21 | 22.92 | 23.05 | 23.05 | -0.92 (-3.84%) | 13,721,964 |
| 6 May 2021 | CNY | 24.39 | 24.74 | 23.78 | 23.97 | 23.97 | -0.63 (-2.56%) | 12,540,714 |
| 30 Apr 2021 | CNY | 23.85 | 24.75 | 23.77 | 24.6 | 24.6 | +0.54 (+2.24%) | 15,328,129 |
| 29 Apr 2021 | CNY | 23.68 | 24.97 | 23.11 | 24.06 | 24.06 | +0.41 (+1.73%) | 17,036,259 |
| 28 Apr 2021 | CNY | 23.49 | 23.85 | 23.11 | 23.65 | 23.65 | +0.16 (+0.68%) | 11,169,409 |
| 27 Apr 2021 | CNY | 24.38 | 24.5 | 23.4 | 23.49 | 23.49 | -0.89 (-3.65%) | 14,925,519 |
| 26 Apr 2021 | CNY | 24.36 | 25.11 | 24.06 | 24.38 | 24.38 | +0.25 (+1.04%) | 22,408,296 |
| 23 Apr 2021 | CNY | 24 | 24.42 | 23.61 | 24.13 | 24.13 | +0.13 (+0.54%) | 13,400,811 |
| 22 Apr 2021 | CNY | 23.91 | 24.48 | 23.6 | 24 | 24 | +0.18 (+0.76%) | 14,228,594 |
| 21 Apr 2021 | CNY | 23.71 | 24.18 | 23.44 | 23.82 | 23.82 | -0.11 (-0.46%) | 9,416,580 |
| 20 Apr 2021 | CNY | 23.88 | 25.1 | 23.81 | 23.93 | 23.93 | +0.03 (+0.13%) | 16,060,398 |
| 19 Apr 2021 | CNY | 23.4 | 24.12 | 22.9 | 23.9 | 23.9 | +0.39 (+1.66%) | 13,441,374 |
| 16 Apr 2021 | CNY | 24.01 | 24.06 | 23.25 | 23.51 | 23.51 | -0.68 (-2.81%) | 10,331,743 |
| 15 Apr 2021 | CNY | 23.31 | 24.49 | 22.83 | 24.19 | 24.19 | +0.83 (+3.55%) | 13,402,612 |
| 14 Apr 2021 | CNY | 23.66 | 23.85 | 23.01 | 23.36 | 23.36 | -0.3 (-1.27%) | 8,923,413 |
| 13 Apr 2021 | CNY | 23.4 | 24.16 | 23.4 | 23.66 | 23.66 | +0.02 (+0.08%) | 6,985,563 |
