| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 16.3 | 16.84 | 16.05 | 16.79 | 16.79 | +0.31 (+1.88%) | 1,913,050 |
| 28 May 2021 | CNY | 16.8 | 16.98 | 16.48 | 16.48 | 16.48 | -0.38 (-2.25%) | 1,969,038 |
| 27 May 2021 | CNY | 17.15 | 17.47 | 16.81 | 16.86 | 16.86 | -0.27 (-1.58%) | 2,773,313 |
| 26 May 2021 | CNY | 15.88 | 17.48 | 15.88 | 17.13 | 17.13 | +1.33 (+8.42%) | 4,415,080 |
| 25 May 2021 | CNY | 15.7 | 15.97 | 15.51 | 15.8 | 15.8 | +0.08 (+0.51%) | 996,088 |
| 24 May 2021 | CNY | 15.87 | 15.87 | 15.55 | 15.72 | 15.72 | -0.15 (-0.95%) | 765,563 |
| 21 May 2021 | CNY | 15.96 | 16.05 | 15.79 | 15.87 | 15.87 | -0.09 (-0.56%) | 841,967 |
| 20 May 2021 | CNY | 16.08 | 16.26 | 15.91 | 15.96 | 15.96 | -0.25 (-1.54%) | 1,209,210 |
| 19 May 2021 | CNY | 16.03 | 16.29 | 16.03 | 16.21 | 16.21 | -0.13 (-0.80%) | 743,844 |
| 18 May 2021 | CNY | 16 | 16.46 | 15.7 | 16.34 | 16.34 | +0.31 (+1.93%) | 2,615,372 |
| 17 May 2021 | CNY | 16.32 | 16.4 | 15.98 | 16.03 | 16.03 | -0.37 (-2.26%) | 1,319,816 |
| 14 May 2021 | CNY | 16.4 | 16.47 | 16.2 | 16.4 | 16.4 | -0.02 (-0.12%) | 1,085,531 |
| 13 May 2021 | CNY | 16.28 | 16.46 | 16.11 | 16.42 | 16.42 | +0.2 (+1.23%) | 939,645 |
| 12 May 2021 | CNY | 16.2 | 16.5 | 16.12 | 16.22 | 16.22 | -0.35 (-2.11%) | 1,112,600 |
| 11 May 2021 | CNY | 16.54 | 16.85 | 16.51 | 16.57 | 16.57 | -0.04 (-0.24%) | 940,305 |
| 10 May 2021 | CNY | 16.17 | 16.68 | 16 | 16.61 | 16.61 | +0.44 (+2.72%) | 1,451,881 |
| 7 May 2021 | CNY | 16.28 | 16.34 | 16.13 | 16.17 | 16.17 | -0.11 (-0.68%) | 973,956 |
| 6 May 2021 | CNY | 16.48 | 16.58 | 16.15 | 16.28 | 16.28 | -0.15 (-0.91%) | 1,055,422 |
| 30 Apr 2021 | CNY | 17.15 | 17.32 | 16.13 | 16.43 | 16.43 | -0.87 (-5.03%) | 2,014,438 |
| 29 Apr 2021 | CNY | 17.93 | 18.02 | 17.13 | 17.3 | 17.3 | -0.53 (-2.97%) | 2,168,600 |
| 28 Apr 2021 | CNY | 17.5 | 18.15 | 17.5 | 17.83 | 17.83 | +0.05 (+0.28%) | 2,089,222 |
| 27 Apr 2021 | CNY | 16.85 | 17.9 | 16.85 | 17.78 | 17.78 | +0.91 (+5.39%) | 3,884,420 |
| 26 Apr 2021 | CNY | 16.8 | 17.15 | 16.77 | 16.87 | 16.87 | +0.04 (+0.24%) | 1,233,342 |
| 23 Apr 2021 | CNY | 17.24 | 17.24 | 16.82 | 16.83 | 16.83 | -0.26 (-1.52%) | 1,350,927 |
| 22 Apr 2021 | CNY | 17.29 | 17.38 | 16.86 | 17.09 | 17.09 | -0.14 (-0.81%) | 2,013,160 |
| 21 Apr 2021 | CNY | 17.58 | 17.98 | 17.03 | 17.23 | 17.23 | -0.47 (-2.66%) | 3,502,684 |
| 20 Apr 2021 | CNY | 18.42 | 19.15 | 17.61 | 17.7 | 17.7 | -0.45 (-2.48%) | 4,590,913 |
| 19 Apr 2021 | CNY | 17.53 | 18.42 | 17.21 | 18.15 | 18.15 | +0.83 (+4.79%) | 3,824,929 |
| 16 Apr 2021 | CNY | 17.08 | 17.68 | 17.07 | 17.32 | 17.32 | +0.06 (+0.35%) | 1,600,233 |
| 15 Apr 2021 | CNY | 17.34 | 17.66 | 16.87 | 17.26 | 17.26 | -0.17 (-0.98%) | 2,019,278 |
