| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 20.87 | 21.6 | 20.66 | 21.5 | 21.5 | +0.8 (+3.86%) | 1,080,392 |
| 21 May 2021 | CNY | 20.68 | 21.23 | 20.63 | 20.7 | 20.7 | +0.01 (+0.05%) | 689,123 |
| 20 May 2021 | CNY | 21.01 | 21.56 | 20.68 | 20.69 | 20.69 | -0.49 (-2.31%) | 856,378 |
| 19 May 2021 | CNY | 21.48 | 21.76 | 21.1 | 21.18 | 21.18 | -0.37 (-1.72%) | 828,617 |
| 18 May 2021 | CNY | 20.5 | 21.89 | 20.5 | 21.55 | 21.55 | +0.47 (+2.23%) | 1,829,727 |
| 17 May 2021 | CNY | 20.99 | 21.85 | 20.83 | 21.08 | 21.08 | +0.53 (+2.58%) | 1,686,592 |
| 14 May 2021 | CNY | 20.1 | 20.77 | 20.01 | 20.55 | 20.55 | +0.53 (+2.65%) | 940,594 |
| 13 May 2021 | CNY | 19.8 | 20.55 | 19.8 | 20.02 | 20.02 | -0.15 (-0.74%) | 501,842 |
| 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 |
