| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 414 | 433.1 | 411.11 | 432 | 432 | +21.39 (+5.21%) | 11,956,302 |
| 31 May 2021 | CNY | 404.62 | 416.45 | 400 | 410.61 | 410.61 | +10.61 (+2.65%) | 10,243,136 |
| 28 May 2021 | CNY | 416.54 | 417.9 | 396.17 | 400 | 400 | -16.51 (-3.96%) | 14,399,128 |
| 27 May 2021 | CNY | 427.9 | 427.9 | 414.26 | 416.51 | 416.51 | -12.15 (-2.83%) | 11,241,264 |
| 26 May 2021 | CNY | 436 | 436 | 422.88 | 428.66 | 428.66 | -4.88 (-1.13%) | 7,708,812 |
| 25 May 2021 | CNY | 424.22 | 435.4 | 416.99 | 433.54 | 433.54 | +4.32 (+1.01%) | 12,427,654 |
| 24 May 2021 | CNY | 443.3 | 444 | 419.33 | 429.22 | 429.22 | -26.28 (-5.77%) | 18,087,102 |
| 21 May 2021 | CNY | 500 | 507 | 455.5 | 455.5 | 455.5 | -50.61 (-10.00%) | 17,343,600 |
| 20 May 2021 | CNY | 509.06 | 515.27 | 503.5 | 506.11 | 506.11 | +0.72 (+0.14%) | 3,837,623 |
| 19 May 2021 | CNY | 502 | 506.98 | 495.45 | 505.39 | 505.39 | +3.89 (+0.78%) | 2,072,557 |
| 18 May 2021 | CNY | 515.01 | 517 | 500.23 | 501.5 | 501.5 | -18.5 (-3.56%) | 3,015,708 |
| 17 May 2021 | CNY | 516.19 | 523 | 507.77 | 520 | 520 | +3.1 (+0.60%) | 4,246,320 |
| 14 May 2021 | CNY | 499.26 | 518.23 | 498.08 | 516.9 | 516.9 | +19.91 (+4.01%) | 4,832,658 |
| 13 May 2021 | CNY | 487.02 | 498 | 487.02 | 496.99 | 496.99 | +3.69 (+0.75%) | 2,146,987 |
| 12 May 2021 | CNY | 489.05 | 496.41 | 486.4 | 493.3 | 493.3 | +4.39 (+0.90%) | 2,121,093 |
| 11 May 2021 | CNY | 463.34 | 491.4 | 463.32 | 488.91 | 488.91 | +20.91 (+4.47%) | 2,976,520 |
| 10 May 2021 | CNY | 470 | 481.55 | 461.6 | 468 | 468 | +2 (+0.43%) | 2,176,983 |
| 7 May 2021 | CNY | 484.98 | 486.78 | 465.12 | 466 | 466 | -12.11 (-2.53%) | 2,953,766 |
| 6 May 2021 | CNY | 492.01 | 494.5 | 477.77 | 478.11 | 478.11 | -19.49 (-3.92%) | 3,228,050 |
| 30 Apr 2021 | CNY | 499.5 | 504.95 | 492.58 | 497.6 | 497.6 | +1.54 (+0.31%) | 2,338,029 |
| 29 Apr 2021 | CNY | 503.45 | 503.45 | 484.5 | 496.06 | 496.06 | -4.44 (-0.89%) | 2,186,286 |
| 28 Apr 2021 | CNY | 495.01 | 502.22 | 488.84 | 500.5 | 500.5 | +2.53 (+0.51%) | 2,961,194 |
| 27 Apr 2021 | CNY | 487.01 | 501.89 | 483.04 | 497.97 | 497.97 | +12.97 (+2.67%) | 3,490,651 |
| 26 Apr 2021 | CNY | 485 | 502.66 | 478.28 | 485 | 485 | +4.83 (+1.01%) | 5,834,161 |
| 23 Apr 2021 | CNY | 471.95 | 482.47 | 470.5 | 480.17 | 480.17 | +7.77 (+1.64%) | 2,513,400 |
| 22 Apr 2021 | CNY | 478.81 | 482.59 | 468.08 | 472.4 | 472.4 | -6.46 (-1.35%) | 2,123,708 |
| 21 Apr 2021 | CNY | 470 | 480.8 | 466.01 | 478.86 | 478.86 | +4.37 (+0.92%) | 2,548,021 |
| 20 Apr 2021 | CNY | 467.11 | 474.49 | 462.03 | 474.49 | 474.49 | +7.42 (+1.59%) | 2,881,792 |
| 19 Apr 2021 | CNY | 435 | 469.84 | 433.05 | 467.07 | 467.07 | +31.69 (+7.28%) | 4,936,501 |
| 16 Apr 2021 | CNY | 447.99 | 449.14 | 430.22 | 435.38 | 435.38 | -14.56 (-3.24%) | 3,192,820 |
