| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 56.3 | 56.53 | 55.96 | 56.3 | 56.3 | 0.0 (0.0%) | 34,078,014 |
| 31 May 2021 | CNY | 57.06 | 57.21 | 55.88 | 56.3 | 56.3 | -0.69 (-1.21%) | 56,053,396 |
| 28 May 2021 | CNY | 58 | 58 | 56.8 | 56.99 | 56.99 | -1.05 (-1.81%) | 64,862,635 |
| 27 May 2021 | CNY | 58.5 | 59.27 | 57.62 | 58.04 | 58.04 | +1.85 (+3.29%) | 95,635,438 |
| 26 May 2021 | CNY | 55.9 | 56.37 | 55.32 | 56.19 | 56.19 | +0.3 (+0.54%) | 47,618,606 |
| 25 May 2021 | CNY | 56.2 | 56.5 | 54.7 | 55.89 | 55.89 | -0.91 (-1.60%) | 112,779,263 |
| 24 May 2021 | CNY | 57.23 | 57.24 | 56.67 | 56.8 | 56.8 | -0.7 (-1.22%) | 35,729,612 |
| 21 May 2021 | CNY | 58.14 | 58.57 | 57.4 | 57.5 | 57.5 | -0.5 (-0.86%) | 28,266,741 |
| 20 May 2021 | CNY | 57.91 | 58.19 | 57.39 | 58 | 58 | +0.59 (+1.03%) | 29,461,064 |
| 19 May 2021 | CNY | 57.9 | 57.92 | 57.21 | 57.41 | 57.41 | -0.52 (-0.90%) | 22,997,505 |
| 18 May 2021 | CNY | 58.31 | 58.68 | 57.73 | 57.93 | 57.93 | -0.36 (-0.62%) | 23,780,945 |
| 17 May 2021 | CNY | 57.75 | 58.8 | 57.53 | 58.29 | 58.29 | +0.55 (+0.95%) | 36,004,033 |
| 14 May 2021 | CNY | 57 | 57.75 | 56.58 | 57.74 | 57.74 | +0.36 (+0.63%) | 44,842,349 |
| 13 May 2021 | CNY | 58.55 | 58.7 | 57.25 | 57.38 | 57.38 | -1.7 (-2.88%) | 42,631,676 |
| 12 May 2021 | CNY | 59.9 | 60.1 | 58.05 | 59.08 | 59.08 | -0.82 (-1.37%) | 38,783,902 |
| 11 May 2021 | CNY | 59.41 | 59.99 | 59.22 | 59.9 | 59.9 | +0.06 (+0.10%) | 19,644,907 |
| 10 May 2021 | CNY | 59.4 | 59.84 | 58.92 | 59.84 | 59.84 | +0.28 (+0.47%) | 29,204,133 |
| 7 May 2021 | CNY | 60.25 | 61.13 | 59.15 | 59.56 | 59.56 | -0.4 (-0.67%) | 36,528,167 |
| 6 May 2021 | CNY | 59.65 | 60.38 | 59.61 | 59.96 | 59.96 | +0.05 (+0.08%) | 33,612,713 |
| 30 Apr 2021 | CNY | 60.25 | 60.6 | 59.32 | 59.91 | 59.91 | +0.4 (+0.67%) | 50,033,512 |
| 29 Apr 2021 | CNY | 59.51 | 60.67 | 58.21 | 59.51 | 59.51 | +1.45 (+2.50%) | 82,288,716 |
| 28 Apr 2021 | CNY | 58.5 | 58.66 | 57.39 | 58.06 | 58.06 | +0.08 (+0.14%) | 27,710,952 |
| 27 Apr 2021 | CNY | 58.5 | 58.73 | 57.52 | 57.98 | 57.98 | -0.52 (-0.89%) | 31,695,564 |
| 26 Apr 2021 | CNY | 59.97 | 59.99 | 58.45 | 58.5 | 58.5 | -1.31 (-2.19%) | 42,065,369 |
| 23 Apr 2021 | CNY | 59.3 | 60.2 | 59.06 | 59.81 | 59.81 | +0.7 (+1.18%) | 27,949,161 |
| 22 Apr 2021 | CNY | 59.71 | 59.9 | 58.76 | 59.11 | 59.11 | -0.51 (-0.86%) | 26,844,357 |
| 21 Apr 2021 | CNY | 59.5 | 59.98 | 59.07 | 59.62 | 59.62 | -0.36 (-0.60%) | 22,207,693 |
| 20 Apr 2021 | CNY | 60.81 | 60.82 | 59.65 | 59.98 | 59.98 | -0.9 (-1.48%) | 34,338,610 |
| 19 Apr 2021 | CNY | 60.9 | 61.36 | 60.35 | 60.88 | 60.88 | 0.0 (0.0%) | 29,084,209 |
| 16 Apr 2021 | CNY | 61.7 | 61.88 | 60.02 | 60.88 | 60.88 | +0.25 (+0.41%) | 32,841,159 |
