| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 22.03 | 22.42 | 20.81 | 20.9 | 20.9 | -1.07 (-4.87%) | 4,351,030 |
| 21 May 2021 | CNY | 21.6 | 22.38 | 21 | 21.97 | 21.97 | +0.63 (+2.95%) | 5,889,605 |
| 20 May 2021 | CNY | 20.6 | 21.86 | 20.3 | 21.34 | 21.34 | +0.84 (+4.10%) | 5,115,712 |
| 19 May 2021 | CNY | 19.95 | 20.85 | 19.95 | 20.5 | 20.5 | +0.37 (+1.84%) | 2,960,196 |
| 18 May 2021 | CNY | 19.72 | 20.22 | 19.68 | 20.13 | 20.13 | +0.41 (+2.08%) | 2,168,767 |
| 17 May 2021 | CNY | 20.01 | 20.1 | 19.55 | 19.72 | 19.72 | -0.49 (-2.42%) | 2,756,105 |
| 14 May 2021 | CNY | 20.1 | 20.42 | 20.1 | 20.21 | 20.21 | +0.05 (+0.25%) | 2,373,391 |
| 13 May 2021 | CNY | 20.5 | 20.71 | 20.01 | 20.16 | 20.16 | -0.59 (-2.84%) | 2,982,361 |
| 12 May 2021 | CNY | 21.21 | 21.48 | 20.41 | 20.75 | 20.75 | -0.77 (-3.58%) | 3,849,532 |
| 11 May 2021 | CNY | 20.99 | 21.77 | 20.77 | 21.52 | 21.52 | +0.42 (+1.99%) | 3,793,785 |
| 10 May 2021 | CNY | 20.88 | 21.78 | 20.59 | 21.1 | 21.1 | -0.1 (-0.47%) | 4,875,434 |
| 7 May 2021 | CNY | 20.1 | 21.2 | 19.7 | 21.2 | 21.2 | +0.79 (+3.87%) | 5,411,169 |
| 6 May 2021 | CNY | 20.6 | 21.6 | 20.38 | 20.41 | 20.41 | +0.27 (+1.34%) | 6,058,128 |
| 30 Apr 2021 | CNY | 19.55 | 20.15 | 19.34 | 20.14 | 20.14 | +0.95 (+4.95%) | 4,123,143 |
| 29 Apr 2021 | CNY | 19.65 | 19.65 | 19.15 | 19.19 | 19.19 | -0.46 (-2.34%) | 2,631,583 |
| 28 Apr 2021 | CNY | 19.11 | 19.71 | 19.08 | 19.65 | 19.65 | +0.4 (+2.08%) | 2,551,946 |
| 27 Apr 2021 | CNY | 19.7 | 19.96 | 19.25 | 19.25 | 19.25 | -0.49 (-2.48%) | 2,981,491 |
| 26 Apr 2021 | CNY | 20.2 | 20.35 | 19.52 | 19.74 | 19.74 | -0.63 (-3.09%) | 4,033,163 |
| 23 Apr 2021 | CNY | 20.27 | 20.96 | 20.13 | 20.37 | 20.37 | +0.19 (+0.94%) | 4,246,403 |
| 22 Apr 2021 | CNY | 20.11 | 20.6 | 20.05 | 20.18 | 20.18 | +0.08 (+0.40%) | 3,259,708 |
| 21 Apr 2021 | CNY | 20.26 | 20.6 | 19.88 | 20.1 | 20.1 | -0.51 (-2.47%) | 5,255,987 |
| 20 Apr 2021 | CNY | 21.91 | 22.55 | 20.61 | 20.61 | 20.61 | -1.86 (-8.28%) | 10,112,941 |
| 19 Apr 2021 | CNY | 21 | 24.53 | 20.8 | 22.47 | 22.47 | +1.69 (+8.13%) | 13,047,636 |
| 16 Apr 2021 | CNY | 19.96 | 21.8 | 19.27 | 20.78 | 20.78 | +0.98 (+4.95%) | 9,507,293 |
| 15 Apr 2021 | CNY | 19.94 | 20.55 | 19.77 | 19.8 | 19.8 | -0.06 (-0.30%) | 6,581,238 |
| 14 Apr 2021 | CNY | 21.49 | 21.5 | 19.74 | 19.86 | 19.86 | -2.39 (-10.74%) | 13,518,685 |
| 13 Apr 2021 | CNY | 23 | 25.3 | 22 | 22.25 | 22.25 | 0.0 (0.0%) | 22,568,070 |
