| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 16.59 | 17.23 | 16.59 | 17.21 | 17.21 | +0.57 (+3.43%) | 2,468,799 |
| 31 May 2021 | CNY | 16.15 | 16.68 | 16.1 | 16.64 | 16.64 | +0.4 (+2.46%) | 1,230,223 |
| 28 May 2021 | CNY | 16.56 | 16.7 | 16.2 | 16.24 | 16.24 | -0.31 (-1.87%) | 1,310,773 |
| 27 May 2021 | CNY | 16.06 | 16.8 | 16.01 | 16.55 | 16.55 | +0.41 (+2.54%) | 1,910,537 |
| 26 May 2021 | CNY | 15.8 | 16.28 | 15.79 | 16.14 | 16.14 | +0.26 (+1.64%) | 2,022,346 |
| 25 May 2021 | CNY | 15.8 | 15.97 | 15.78 | 15.88 | 15.88 | +0.02 (+0.13%) | 805,014 |
| 24 May 2021 | CNY | 15.93 | 16.07 | 15.78 | 15.86 | 15.86 | -0.07 (-0.44%) | 779,502 |
| 21 May 2021 | CNY | 16.1 | 16.28 | 15.88 | 15.93 | 15.93 | -0.16 (-0.99%) | 1,170,556 |
| 20 May 2021 | CNY | 16.68 | 16.74 | 16.01 | 16.09 | 16.09 | -0.69 (-4.11%) | 1,904,973 |
| 19 May 2021 | CNY | 16.87 | 17.02 | 16.7 | 16.78 | 16.78 | -0.16 (-0.94%) | 1,029,281 |
| 18 May 2021 | CNY | 16.85 | 17.05 | 16.51 | 16.94 | 16.94 | +0.29 (+1.74%) | 1,567,463 |
| 17 May 2021 | CNY | 17.08 | 17.18 | 16.55 | 16.65 | 16.65 | -0.28 (-1.65%) | 1,796,015 |
| 14 May 2021 | CNY | 16.6 | 17.01 | 16.48 | 16.93 | 16.93 | +0.5 (+3.04%) | 1,666,557 |
| 13 May 2021 | CNY | 16.49 | 16.64 | 16.33 | 16.43 | 16.43 | -0.13 (-0.79%) | 786,256 |
| 12 May 2021 | CNY | 16.74 | 16.78 | 16.48 | 16.56 | 16.56 | -0.29 (-1.72%) | 963,936 |
| 11 May 2021 | CNY | 16.48 | 16.86 | 16.44 | 16.85 | 16.85 | +0.39 (+2.37%) | 1,301,080 |
| 10 May 2021 | CNY | 16.59 | 16.66 | 16.32 | 16.46 | 16.46 | +0.04 (+0.24%) | 632,998 |
| 7 May 2021 | CNY | 16.78 | 16.99 | 16.41 | 16.42 | 16.42 | -0.22 (-1.32%) | 1,169,355 |
| 6 May 2021 | CNY | 16.46 | 16.81 | 16.46 | 16.64 | 16.64 | +0.18 (+1.09%) | 908,502 |
| 30 Apr 2021 | CNY | 17.48 | 17.56 | 16.3 | 16.46 | 16.46 | -1.11 (-6.32%) | 2,887,424 |
| 29 Apr 2021 | CNY | 18.4 | 18.42 | 17.4 | 17.57 | 17.57 | -1.46 (-7.67%) | 3,848,310 |
| 28 Apr 2021 | CNY | 18.79 | 19.25 | 18.29 | 19.03 | 19.03 | +0.29 (+1.55%) | 2,698,381 |
| 27 Apr 2021 | CNY | 19.38 | 19.44 | 18.13 | 18.74 | 18.74 | -0.64 (-3.30%) | 3,485,897 |
| 26 Apr 2021 | CNY | 18.68 | 19.43 | 18.67 | 19.38 | 19.38 | +0.77 (+4.14%) | 5,177,548 |
| 23 Apr 2021 | CNY | 18.1 | 19.15 | 17.9 | 18.61 | 18.61 | +0.26 (+1.42%) | 3,962,096 |
| 22 Apr 2021 | CNY | 18.1 | 18.35 | 17.91 | 18.35 | 18.35 | +0.38 (+2.11%) | 2,417,678 |
| 21 Apr 2021 | CNY | 18.5 | 18.73 | 17.88 | 17.97 | 17.97 | -1.03 (-5.42%) | 3,555,233 |
| 20 Apr 2021 | CNY | 18.79 | 19.5 | 18.47 | 19 | 19 | +0.31 (+1.66%) | 6,455,684 |
| 19 Apr 2021 | CNY | 17.62 | 19.04 | 17.62 | 18.69 | 18.69 | +0.93 (+5.24%) | 5,874,322 |
| 16 Apr 2021 | CNY | 17.36 | 18.34 | 17.19 | 17.76 | 17.76 | +0.39 (+2.25%) | 4,814,980 |
