| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2021 | CNY | 29.3 | 30.15 | 29.13 | 29.56 | 29.56 | +0.18 (+0.61%) | 2,366,933 |
| 19 May 2021 | CNY | 29.7 | 30.86 | 29.38 | 29.38 | 29.38 | -0.42 (-1.41%) | 3,187,815 |
| 18 May 2021 | CNY | 28.26 | 30.11 | 27.81 | 29.8 | 29.8 | +1.6 (+5.67%) | 3,270,717 |
| 17 May 2021 | CNY | 27.36 | 28.77 | 27.24 | 28.2 | 28.2 | +0.96 (+3.52%) | 2,514,559 |
| 14 May 2021 | CNY | 27.25 | 27.47 | 26.95 | 27.24 | 27.24 | +0.08 (+0.29%) | 2,153,702 |
| 13 May 2021 | CNY | 27.2 | 27.77 | 26.43 | 27.16 | 27.16 | +0.49 (+1.84%) | 2,365,587 |
| 12 May 2021 | CNY | 26.5 | 26.83 | 26.06 | 26.67 | 26.67 | +0.05 (+0.19%) | 1,293,810 |
| 11 May 2021 | CNY | 26.38 | 26.64 | 25.98 | 26.62 | 26.62 | +0.14 (+0.53%) | 1,367,717 |
| 10 May 2021 | CNY | 27.65 | 27.92 | 26.31 | 26.48 | 26.48 | -1.16 (-4.20%) | 2,811,689 |
| 7 May 2021 | CNY | 28.72 | 28.77 | 27.61 | 27.64 | 27.64 | -0.85 (-2.98%) | 1,507,350 |
| 6 May 2021 | CNY | 28.05 | 29.2 | 27.6 | 28.49 | 28.49 | -0.01 (-0.04%) | 2,291,530 |
| 30 Apr 2021 | CNY | 29.73 | 30.07 | 28.01 | 28.5 | 28.5 | -1.24 (-4.17%) | 3,197,443 |
| 29 Apr 2021 | CNY | 29.61 | 30.06 | 29.17 | 29.74 | 29.74 | 0.0 (0.0%) | 1,581,208 |
| 28 Apr 2021 | CNY | 28.6 | 30.32 | 28.59 | 29.74 | 29.74 | +1.6 (+5.69%) | 3,852,539 |
| 27 Apr 2021 | CNY | 28.6 | 28.92 | 27.68 | 28.14 | 28.14 | -0.46 (-1.61%) | 1,653,321 |
| 26 Apr 2021 | CNY | 27.06 | 29.87 | 27 | 28.6 | 28.6 | +1.39 (+5.11%) | 3,341,194 |
| 23 Apr 2021 | CNY | 27.67 | 27.83 | 27.01 | 27.21 | 27.21 | -0.48 (-1.73%) | 946,869 |
| 22 Apr 2021 | CNY | 28 | 28.15 | 27.67 | 27.69 | 27.69 | -0.24 (-0.86%) | 828,968 |
| 21 Apr 2021 | CNY | 27.76 | 28.17 | 27.55 | 27.93 | 27.93 | -0.04 (-0.14%) | 681,230 |
| 20 Apr 2021 | CNY | 28.53 | 28.96 | 27.93 | 27.97 | 27.97 | -0.51 (-1.79%) | 989,310 |
| 19 Apr 2021 | CNY | 27.91 | 28.69 | 27.91 | 28.48 | 28.48 | +0.48 (+1.71%) | 817,658 |
| 16 Apr 2021 | CNY | 27.83 | 28.47 | 27.63 | 28 | 28 | +0.22 (+0.79%) | 655,443 |
| 15 Apr 2021 | CNY | 27.9 | 27.98 | 27.7 | 27.78 | 27.78 | -0.27 (-0.96%) | 386,562 |
| 14 Apr 2021 | CNY | 27.65 | 28.38 | 27.21 | 28.05 | 28.05 | +0.66 (+2.41%) | 612,951 |
| 13 Apr 2021 | CNY | 27.51 | 27.98 | 27.3 | 27.39 | 27.39 | -0.44 (-1.58%) | 623,469 |
| 12 Apr 2021 | CNY | 28.73 | 28.73 | 27.51 | 27.83 | 27.83 | -0.9 (-3.13%) | 1,072,733 |
| 9 Apr 2021 | CNY | 28.84 | 28.93 | 28.4 | 28.73 | 28.73 | -0.11 (-0.38%) | 615,616 |
| 8 Apr 2021 | CNY | 29 | 29.19 | 28.81 | 28.84 | 28.84 | -0.18 (-0.62%) | 693,590 |
| 7 Apr 2021 | CNY | 29.05 | 29.18 | 28.55 | 29.02 | 29.02 | +0.03 (+0.10%) | 817,241 |
| 6 Apr 2021 | CNY | 28.97 | 29.38 | 28.8 | 28.99 | 28.99 | +0.01 (+0.03%) | 558,221 |
