| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2021 | CNY | 25.31 | 29.52 | 24.91 | 28.42 | 28.42 | +3.14 (+12.42%) | 10,016,708 |
| 1 Jun 2021 | CNY | 24.27 | 25.61 | 24.27 | 25.28 | 25.28 | +0.95 (+3.90%) | 4,409,161 |
| 31 May 2021 | CNY | 24.1 | 24.44 | 23.66 | 24.33 | 24.33 | +0.48 (+2.01%) | 1,860,402 |
| 28 May 2021 | CNY | 24.54 | 24.56 | 23.84 | 23.85 | 23.85 | -0.74 (-3.01%) | 2,767,664 |
| 27 May 2021 | CNY | 24.08 | 24.99 | 24.08 | 24.59 | 24.59 | +0.48 (+1.99%) | 3,213,527 |
| 26 May 2021 | CNY | 24 | 24.32 | 23.91 | 24.11 | 24.11 | -0.06 (-0.25%) | 1,583,814 |
| 25 May 2021 | CNY | 24.22 | 24.35 | 23.6 | 24.17 | 24.17 | -0.05 (-0.21%) | 2,625,411 |
| 24 May 2021 | CNY | 24.24 | 24.62 | 24.03 | 24.22 | 24.22 | 0.0 (0.0%) | 1,550,799 |
| 21 May 2021 | CNY | 24.61 | 24.84 | 24 | 24.22 | 24.22 | -0.35 (-1.42%) | 2,899,791 |
| 20 May 2021 | CNY | 24.99 | 25.16 | 24.55 | 24.57 | 24.57 | -0.82 (-3.23%) | 2,674,559 |
| 19 May 2021 | CNY | 24.72 | 25.43 | 24.19 | 25.39 | 25.39 | +0.43 (+1.72%) | 5,323,913 |
| 18 May 2021 | CNY | 24.9 | 25.58 | 24.8 | 24.96 | 24.96 | +0.28 (+1.13%) | 3,994,776 |
| 17 May 2021 | CNY | 25.63 | 26.43 | 24.58 | 24.68 | 24.68 | -1.02 (-3.97%) | 5,447,245 |
| 14 May 2021 | CNY | 26.3 | 26.78 | 25.66 | 25.7 | 25.7 | -1.15 (-4.28%) | 6,916,550 |
| 13 May 2021 | CNY | 26 | 28.28 | 25.33 | 26.85 | 26.85 | -0.35 (-1.29%) | 9,744,295 |
| 12 May 2021 | CNY | 33 | 35.01 | 26.26 | 27.2 | 27.2 | 0.0 (0.0%) | 16,350,034 |
