| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | CNY | 18.31 | 18.52 | 18.31 | 18.43 | 18.43 | +0.13 (+0.71%) | 445,471 |
| 20 May 2021 | CNY | 18.73 | 18.73 | 18.3 | 18.3 | 18.3 | -0.43 (-2.30%) | 948,938 |
| 19 May 2021 | CNY | 18.56 | 18.79 | 18.56 | 18.73 | 18.73 | -0.02 (-0.11%) | 696,942 |
| 18 May 2021 | CNY | 18.78 | 18.93 | 18.46 | 18.75 | 18.75 | +0.08 (+0.43%) | 928,062 |
| 17 May 2021 | CNY | 18.41 | 18.79 | 18.33 | 18.67 | 18.67 | +0.19 (+1.03%) | 874,893 |
| 14 May 2021 | CNY | 18.26 | 18.51 | 18.22 | 18.48 | 18.48 | +0.25 (+1.37%) | 624,632 |
| 13 May 2021 | CNY | 18.26 | 18.55 | 18.18 | 18.23 | 18.23 | -0.2 (-1.09%) | 758,370 |
| 12 May 2021 | CNY | 18.49 | 18.54 | 18.23 | 18.43 | 18.43 | 0.0 (0.0%) | 663,410 |
| 11 May 2021 | CNY | 18.38 | 18.48 | 18.1 | 18.43 | 18.43 | +0.18 (+0.99%) | 547,742 |
| 10 May 2021 | CNY | 18.85 | 18.85 | 18.11 | 18.25 | 18.25 | -0.46 (-2.46%) | 1,212,486 |
| 7 May 2021 | CNY | 18.7 | 18.91 | 18.7 | 18.71 | 18.71 | -0.01 (-0.05%) | 633,963 |
| 6 May 2021 | CNY | 19.01 | 19.17 | 18.67 | 18.72 | 18.72 | -0.34 (-1.78%) | 1,068,766 |
| 30 Apr 2021 | CNY | 19.63 | 19.82 | 18.91 | 19.06 | 19.06 | -0.74 (-3.74%) | 1,634,343 |
| 29 Apr 2021 | CNY | 19.81 | 20.09 | 19.43 | 19.8 | 19.8 | -0.26 (-1.30%) | 1,444,828 |
| 28 Apr 2021 | CNY | 20.12 | 20.18 | 19.65 | 20.06 | 20.06 | +0.01 (+0.05%) | 763,569 |
| 27 Apr 2021 | CNY | 20.41 | 20.41 | 19.66 | 20.05 | 20.05 | -0.36 (-1.76%) | 1,107,162 |
| 26 Apr 2021 | CNY | 20.3 | 20.95 | 20.3 | 20.41 | 20.41 | +0.12 (+0.59%) | 1,473,139 |
| 23 Apr 2021 | CNY | 20.97 | 20.98 | 20.14 | 20.29 | 20.29 | -0.49 (-2.36%) | 1,453,657 |
| 22 Apr 2021 | CNY | 21.11 | 21.19 | 20.61 | 20.78 | 20.78 | -0.12 (-0.57%) | 1,361,411 |
| 21 Apr 2021 | CNY | 21.4 | 21.42 | 20.8 | 20.9 | 20.9 | -0.62 (-2.88%) | 1,437,789 |
| 20 Apr 2021 | CNY | 21.26 | 21.99 | 21.21 | 21.52 | 21.52 | +0.19 (+0.89%) | 3,128,642 |
| 19 Apr 2021 | CNY | 20.1 | 21.52 | 20 | 21.33 | 21.33 | +1.32 (+6.60%) | 3,627,221 |
| 16 Apr 2021 | CNY | 19.66 | 20.1 | 19.47 | 20.01 | 20.01 | +0.47 (+2.41%) | 1,016,083 |
| 15 Apr 2021 | CNY | 19.5 | 19.57 | 19.41 | 19.54 | 19.54 | -0.16 (-0.81%) | 483,018 |
| 14 Apr 2021 | CNY | 19.3 | 19.8 | 19.3 | 19.7 | 19.7 | +0.4 (+2.07%) | 902,587 |
| 13 Apr 2021 | CNY | 19.86 | 20.02 | 19.22 | 19.3 | 19.3 | -0.6 (-3.02%) | 1,197,527 |
| 12 Apr 2021 | CNY | 20.52 | 20.63 | 19.81 | 19.9 | 19.9 | -0.74 (-3.59%) | 1,503,313 |
| 9 Apr 2021 | CNY | 20.95 | 21.09 | 20.59 | 20.64 | 20.64 | +0.12 (+0.58%) | 1,520,799 |
| 8 Apr 2021 | CNY | 20.45 | 21.08 | 20.28 | 20.52 | 20.52 | +0.08 (+0.39%) | 2,030,425 |
| 7 Apr 2021 | CNY | 20.53 | 20.55 | 20.12 | 20.44 | 20.44 | -0.06 (-0.29%) | 937,229 |
