| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2021 | CNY | 20.42 | 20.6 | 20.02 | 20.17 | 20.17 | -0.2 (-0.98%) | 583,500 |
| 11 May 2021 | CNY | 20.01 | 20.75 | 19.82 | 20.37 | 20.37 | +0.37 (+1.85%) | 641,167 |
| 10 May 2021 | CNY | 20.8 | 20.82 | 19.86 | 20 | 20 | -0.8 (-3.85%) | 1,052,368 |
| 7 May 2021 | CNY | 21.36 | 21.65 | 20.7 | 20.8 | 20.8 | -0.87 (-4.01%) | 943,484 |
| 6 May 2021 | CNY | 21.55 | 21.79 | 21.3 | 21.67 | 21.67 | +0.12 (+0.56%) | 461,078 |
| 30 Apr 2021 | CNY | 21.88 | 21.88 | 20.82 | 21.55 | 21.55 | -0.38 (-1.73%) | 1,232,384 |
| 29 Apr 2021 | CNY | 21.97 | 22.34 | 21.53 | 21.93 | 21.93 | -0.04 (-0.18%) | 906,185 |
| 28 Apr 2021 | CNY | 21.45 | 22.05 | 21.01 | 21.97 | 21.97 | +0.37 (+1.71%) | 1,257,217 |
| 27 Apr 2021 | CNY | 21.74 | 21.77 | 20.92 | 21.6 | 21.6 | -0.14 (-0.64%) | 1,433,307 |
| 26 Apr 2021 | CNY | 21.7 | 22.56 | 21.5 | 21.74 | 21.74 | -0.47 (-2.12%) | 2,418,190 |
| 23 Apr 2021 | CNY | 23.5 | 23.5 | 20.3 | 22.21 | 22.21 | -2.03 (-8.37%) | 4,870,696 |
| 22 Apr 2021 | CNY | 23.9 | 24.32 | 23.5 | 24.24 | 24.24 | +0.74 (+3.15%) | 1,189,076 |
| 21 Apr 2021 | CNY | 23.81 | 23.86 | 23.36 | 23.5 | 23.5 | -0.55 (-2.29%) | 886,456 |
| 20 Apr 2021 | CNY | 24.3 | 24.5 | 23.91 | 24.05 | 24.05 | -0.05 (-0.21%) | 1,080,042 |
| 19 Apr 2021 | CNY | 23.39 | 24.28 | 23.15 | 24.1 | 24.1 | +0.71 (+3.04%) | 1,256,463 |
| 16 Apr 2021 | CNY | 22.99 | 23.49 | 22.82 | 23.39 | 23.39 | +0.49 (+2.14%) | 745,511 |
| 15 Apr 2021 | CNY | 23 | 23.35 | 22.8 | 22.9 | 22.9 | -0.1 (-0.43%) | 778,504 |
| 14 Apr 2021 | CNY | 22.9 | 23.02 | 22.6 | 23 | 23 | +0.1 (+0.44%) | 755,499 |
| 13 Apr 2021 | CNY | 22.95 | 23.26 | 22.7 | 22.9 | 22.9 | -0.25 (-1.08%) | 540,758 |
| 12 Apr 2021 | CNY | 23.54 | 24.21 | 23 | 23.15 | 23.15 | -0.99 (-4.10%) | 902,186 |
| 9 Apr 2021 | CNY | 24.09 | 24.38 | 23.85 | 24.14 | 24.14 | +0.09 (+0.37%) | 1,199,750 |
| 8 Apr 2021 | CNY | 24.08 | 24.38 | 23.82 | 24.05 | 24.05 | -0.02 (-0.08%) | 895,584 |
| 7 Apr 2021 | CNY | 23.86 | 24.29 | 23.34 | 24.07 | 24.07 | +0.21 (+0.88%) | 1,095,211 |
| 6 Apr 2021 | CNY | 23.33 | 24.43 | 23.13 | 23.86 | 23.86 | +0.75 (+3.25%) | 1,457,561 |
| 2 Apr 2021 | CNY | 23.36 | 23.57 | 23.1 | 23.11 | 23.11 | -0.25 (-1.07%) | 783,351 |
| 1 Apr 2021 | CNY | 23.28 | 23.48 | 22.88 | 23.36 | 23.36 | +0.29 (+1.26%) | 725,573 |
| 31 Mar 2021 | CNY | 24.31 | 24.31 | 22.91 | 23.07 | 23.07 | -0.93 (-3.88%) | 1,250,526 |
| 30 Mar 2021 | CNY | 23.46 | 24.45 | 23.12 | 24 | 24 | +0.56 (+2.39%) | 1,648,670 |
| 29 Mar 2021 | CNY | 22.74 | 23.7 | 22.7 | 23.44 | 23.44 | +0.7 (+3.08%) | 1,014,191 |
| 26 Mar 2021 | CNY | 22.6 | 22.97 | 22.28 | 22.74 | 22.74 | +0.35 (+1.56%) | 781,339 |
