| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2021 | CNY | 21.8 | 23.17 | 21.8 | 22.81 | 22.81 | +0.82 (+3.73%) | 2,615,805 |
| 26 May 2021 | CNY | 22.51 | 22.64 | 21.8 | 21.99 | 21.99 | -0.71 (-3.13%) | 2,451,023 |
| 25 May 2021 | CNY | 22.5 | 23.6 | 22.41 | 22.7 | 22.7 | +0.11 (+0.49%) | 2,158,628 |
| 24 May 2021 | CNY | 22.54 | 22.68 | 22.07 | 22.59 | 22.59 | +0.01 (+0.04%) | 1,737,214 |
| 21 May 2021 | CNY | 23 | 23.29 | 22.2 | 22.58 | 22.58 | -0.46 (-2.00%) | 2,374,647 |
| 20 May 2021 | CNY | 22.58 | 23.56 | 22.15 | 23.04 | 23.04 | +0.14 (+0.61%) | 3,440,250 |
| 19 May 2021 | CNY | 22.67 | 23.5 | 21.85 | 22.9 | 22.9 | +0.4 (+1.78%) | 3,798,738 |
| 18 May 2021 | CNY | 22 | 23.35 | 21.71 | 22.5 | 22.5 | +0.88 (+4.07%) | 4,089,652 |
| 17 May 2021 | CNY | 21.03 | 22.28 | 21.01 | 21.62 | 21.62 | +0.52 (+2.46%) | 2,870,271 |
| 14 May 2021 | CNY | 21.03 | 21.58 | 20.73 | 21.1 | 21.1 | -0.05 (-0.24%) | 2,119,298 |
| 13 May 2021 | CNY | 21.66 | 22.09 | 20.93 | 21.15 | 21.15 | -0.93 (-4.21%) | 3,678,798 |
| 12 May 2021 | CNY | 20.76 | 23.99 | 20.72 | 22.08 | 22.08 | +1.37 (+6.62%) | 5,570,715 |
| 11 May 2021 | CNY | 20.7 | 21.15 | 20.04 | 20.71 | 20.71 | -0.18 (-0.86%) | 2,573,304 |
| 10 May 2021 | CNY | 19.95 | 21.38 | 19.91 | 20.89 | 20.89 | +0.91 (+4.55%) | 2,789,591 |
| 7 May 2021 | CNY | 20.61 | 20.96 | 19.8 | 19.98 | 19.98 | -0.72 (-3.48%) | 2,151,749 |
| 6 May 2021 | CNY | 20.24 | 21.38 | 20.24 | 20.7 | 20.7 | +0.25 (+1.22%) | 2,501,892 |
| 30 Apr 2021 | CNY | 21.12 | 21.39 | 20.08 | 20.45 | 20.45 | -0.75 (-3.54%) | 3,565,831 |
| 29 Apr 2021 | CNY | 21.07 | 21.7 | 20.48 | 21.2 | 21.2 | +0.29 (+1.39%) | 4,854,234 |
| 28 Apr 2021 | CNY | 21.5 | 22.08 | 20.79 | 20.91 | 20.91 | -1.97 (-8.61%) | 6,766,960 |
| 27 Apr 2021 | CNY | 24.89 | 24.89 | 22.66 | 22.88 | 22.88 | -2.49 (-9.81%) | 6,189,384 |
| 26 Apr 2021 | CNY | 24.76 | 26.23 | 23.5 | 25.37 | 25.37 | +0.37 (+1.48%) | 7,195,063 |
| 23 Apr 2021 | CNY | 25.99 | 27.28 | 24.3 | 25 | 25 | -0.64 (-2.50%) | 8,807,286 |
| 22 Apr 2021 | CNY | 24.3 | 26.5 | 23.63 | 25.64 | 25.64 | +0.74 (+2.97%) | 12,019,461 |
| 21 Apr 2021 | CNY | 28.52 | 29.4 | 24.65 | 24.9 | 24.9 | -3.36 (-11.89%) | 14,702,282 |
| 20 Apr 2021 | CNY | 32.57 | 32.57 | 27.77 | 28.26 | 28.26 | +1.12 (+4.13%) | 16,561,060 |
| 19 Apr 2021 | CNY | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | +4.52 (+19.98%) | 3,450,410 |
| 16 Apr 2021 | CNY | 18.9 | 22.62 | 18.81 | 22.62 | 22.62 | +3.77 (+20%) | 9,508,392 |
| 15 Apr 2021 | CNY | 18.65 | 19.28 | 18.65 | 18.85 | 18.85 | +0.01 (+0.05%) | 1,643,027 |
| 14 Apr 2021 | CNY | 18.5 | 18.94 | 18.28 | 18.84 | 18.84 | +0.41 (+2.22%) | 1,905,745 |
| 13 Apr 2021 | CNY | 18.48 | 18.6 | 18.21 | 18.43 | 18.43 | +0.07 (+0.38%) | 1,340,312 |
