| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 31.56 | 31.98 | 31.4 | 31.56 | 31.56 | +0.12 (+0.38%) | 57,756,194 |
| 31 May 2021 | CNY | 31.38 | 32.11 | 31.09 | 31.44 | 31.44 | +0.07 (+0.22%) | 70,104,585 |
| 28 May 2021 | CNY | 30.4 | 31.85 | 30.36 | 31.37 | 31.37 | +0.83 (+2.72%) | 105,784,698 |
| 27 May 2021 | CNY | 29.83 | 30.94 | 29.81 | 30.54 | 30.54 | +0.78 (+2.62%) | 74,432,629 |
| 26 May 2021 | CNY | 29.8 | 30.39 | 29.7 | 29.76 | 29.76 | -0.15 (-0.50%) | 55,079,413 |
| 25 May 2021 | CNY | 29.42 | 30.08 | 29.35 | 29.91 | 29.91 | +0.48 (+1.63%) | 73,794,344 |
| 24 May 2021 | CNY | 28.69 | 29.68 | 28.38 | 29.43 | 29.43 | +0.72 (+2.51%) | 55,641,601 |
| 21 May 2021 | CNY | 29.05 | 29.28 | 28.71 | 28.71 | 28.71 | -0.38 (-1.31%) | 29,676,982 |
| 20 May 2021 | CNY | 29.11 | 29.41 | 28.97 | 29.09 | 29.09 | -0.03 (-0.10%) | 29,818,447 |
| 19 May 2021 | CNY | 29.39 | 29.39 | 29 | 29.12 | 29.12 | -0.34 (-1.15%) | 31,307,841 |
| 18 May 2021 | CNY | 29.28 | 29.85 | 28.96 | 29.46 | 29.46 | +0.31 (+1.06%) | 49,662,576 |
| 17 May 2021 | CNY | 28.97 | 29.5 | 28.95 | 29.15 | 29.15 | +0.07 (+0.24%) | 41,076,828 |
| 14 May 2021 | CNY | 28.35 | 29.24 | 28.1 | 29.08 | 29.08 | +0.9 (+3.19%) | 46,844,603 |
| 13 May 2021 | CNY | 28.37 | 28.75 | 28.16 | 28.18 | 28.18 | -0.4 (-1.40%) | 32,051,095 |
| 12 May 2021 | CNY | 28.33 | 28.66 | 28.25 | 28.58 | 28.58 | +0.14 (+0.49%) | 24,001,537 |
| 11 May 2021 | CNY | 28.12 | 28.49 | 28.11 | 28.44 | 28.44 | +0.11 (+0.39%) | 23,095,984 |
| 10 May 2021 | CNY | 28.12 | 28.38 | 27.75 | 28.33 | 28.33 | +0.19 (+0.68%) | 25,772,176 |
| 7 May 2021 | CNY | 28.51 | 28.76 | 28.11 | 28.14 | 28.14 | -0.38 (-1.33%) | 28,147,320 |
| 6 May 2021 | CNY | 28.85 | 28.98 | 28.48 | 28.52 | 28.52 | -0.43 (-1.49%) | 26,568,483 |
| 30 Apr 2021 | CNY | 29.17 | 29.34 | 28.77 | 28.95 | 28.95 | -0.24 (-0.82%) | 33,498,152 |
| 29 Apr 2021 | CNY | 29.65 | 29.97 | 29.16 | 29.19 | 29.19 | -0.37 (-1.25%) | 45,919,382 |
| 28 Apr 2021 | CNY | 29.09 | 29.57 | 28.91 | 29.56 | 29.56 | +0.43 (+1.48%) | 31,594,722 |
| 27 Apr 2021 | CNY | 29.11 | 29.3 | 28.78 | 29.13 | 29.13 | -0.01 (-0.03%) | 28,923,576 |
| 26 Apr 2021 | CNY | 29.2 | 29.83 | 29.03 | 29.14 | 29.14 | -0.05 (-0.17%) | 45,461,184 |
| 23 Apr 2021 | CNY | 29.33 | 29.66 | 29.14 | 29.19 | 29.19 | -0.34 (-1.15%) | 42,719,800 |
| 22 Apr 2021 | CNY | 28.21 | 30.25 | 28.21 | 29.53 | 29.53 | +1.23 (+4.35%) | 76,505,874 |
| 21 Apr 2021 | CNY | 28.53 | 28.53 | 28.21 | 28.3 | 28.3 | -0.28 (-0.98%) | 20,996,111 |
| 20 Apr 2021 | CNY | 28.84 | 29.02 | 28.56 | 28.58 | 28.58 | -0.34 (-1.18%) | 29,867,868 |
| 19 Apr 2021 | CNY | 28.2 | 29.08 | 28.16 | 28.92 | 28.92 | +0.56 (+1.97%) | 46,675,442 |
| 16 Apr 2021 | CNY | 27.79 | 28.46 | 27.7 | 28.36 | 28.36 | +0.62 (+2.24%) | 37,768,398 |
