| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 21.1 | 21.7 | 20.82 | 21.25 | 21.25 | +0.39 (+1.87%) | 1,186,971 |
| 31 May 2021 | CNY | 20.79 | 21.08 | 20.33 | 20.86 | 20.86 | +0.23 (+1.11%) | 679,790 |
| 28 May 2021 | CNY | 21.29 | 21.3 | 20.59 | 20.63 | 20.63 | -0.61 (-2.87%) | 826,245 |
| 27 May 2021 | CNY | 21.4 | 21.45 | 21.02 | 21.24 | 21.24 | +0.1 (+0.47%) | 672,221 |
| 26 May 2021 | CNY | 20.88 | 21.89 | 20.88 | 21.14 | 21.14 | +0.42 (+2.03%) | 965,278 |
| 25 May 2021 | CNY | 20.82 | 20.82 | 20.42 | 20.72 | 20.72 | +0.12 (+0.58%) | 809,740 |
| 24 May 2021 | CNY | 20.56 | 20.85 | 20.55 | 20.6 | 20.6 | 0.0 (0.0%) | 679,061 |
| 21 May 2021 | CNY | 21 | 21.32 | 20.5 | 20.6 | 20.6 | -0.74 (-3.47%) | 2,033,106 |
| 20 May 2021 | CNY | 22 | 22.88 | 21.33 | 21.34 | 21.34 | +0.74 (+3.59%) | 3,669,505 |
| 19 May 2021 | CNY | 21.42 | 21.75 | 20.44 | 20.6 | 20.6 | -0.82 (-3.83%) | 1,666,373 |
| 18 May 2021 | CNY | 20.29 | 21.93 | 19.66 | 21.42 | 21.42 | +1.52 (+7.64%) | 2,878,858 |
| 17 May 2021 | CNY | 19.56 | 19.98 | 19.35 | 19.9 | 19.9 | +0.41 (+2.10%) | 802,183 |
| 14 May 2021 | CNY | 19.4 | 19.7 | 19.16 | 19.49 | 19.49 | +0.34 (+1.78%) | 656,697 |
| 13 May 2021 | CNY | 19.17 | 19.36 | 19.09 | 19.15 | 19.15 | 0.0 (0.0%) | 438,593 |
| 12 May 2021 | CNY | 18.95 | 19.17 | 18.62 | 19.15 | 19.15 | +0.41 (+2.19%) | 412,051 |
| 11 May 2021 | CNY | 18.61 | 18.94 | 18.48 | 18.74 | 18.74 | +0.12 (+0.64%) | 399,658 |
| 10 May 2021 | CNY | 18.86 | 18.91 | 18.42 | 18.62 | 18.62 | -0.06 (-0.32%) | 405,765 |
| 7 May 2021 | CNY | 19.21 | 19.5 | 18.66 | 18.68 | 18.68 | -0.73 (-3.76%) | 717,289 |
| 6 May 2021 | CNY | 19.76 | 19.9 | 19.21 | 19.41 | 19.41 | -0.35 (-1.77%) | 650,862 |
| 30 Apr 2021 | CNY | 19.45 | 19.76 | 18.88 | 19.76 | 19.76 | +0.41 (+2.12%) | 667,616 |
| 29 Apr 2021 | CNY | 20.17 | 20.17 | 19.26 | 19.35 | 19.35 | -0.57 (-2.86%) | 914,254 |
| 28 Apr 2021 | CNY | 20.21 | 20.37 | 19.61 | 19.92 | 19.92 | +0.22 (+1.12%) | 897,241 |
| 27 Apr 2021 | CNY | 19.91 | 20.47 | 19.54 | 19.7 | 19.7 | -0.45 (-2.23%) | 1,106,106 |
| 26 Apr 2021 | CNY | 20.33 | 21.95 | 20.13 | 20.15 | 20.15 | +0.45 (+2.28%) | 2,245,584 |
| 23 Apr 2021 | CNY | 18.98 | 19.94 | 18.73 | 19.7 | 19.7 | +0.86 (+4.56%) | 1,754,153 |
| 22 Apr 2021 | CNY | 19.09 | 19.09 | 18.77 | 18.84 | 18.84 | -0.01 (-0.05%) | 514,943 |
| 21 Apr 2021 | CNY | 18.85 | 19.25 | 18.73 | 18.85 | 18.85 | +0.12 (+0.64%) | 616,904 |
| 20 Apr 2021 | CNY | 19 | 19.58 | 18.73 | 18.73 | 18.73 | -0.25 (-1.32%) | 1,219,090 |
| 19 Apr 2021 | CNY | 18.69 | 19.22 | 18.38 | 18.98 | 18.98 | +0.4 (+2.15%) | 1,419,040 |
| 16 Apr 2021 | CNY | 17.8 | 18.67 | 17.8 | 18.58 | 18.58 | +0.65 (+3.63%) | 756,047 |
