| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 39.41 | 40.73 | 39.27 | 40.6 | 40.6 | +1.01 (+2.55%) | 6,616,496 |
| 31 May 2021 | CNY | 39.48 | 40 | 39.13 | 39.59 | 39.59 | -0.09 (-0.23%) | 3,978,786 |
| 28 May 2021 | CNY | 39.8 | 39.85 | 38.8 | 39.68 | 39.68 | -0.27 (-0.68%) | 5,527,574 |
| 27 May 2021 | CNY | 39.9 | 41.09 | 39.52 | 39.95 | 39.95 | -0.05 (-0.13%) | 5,753,694 |
| 26 May 2021 | CNY | 39.83 | 41.23 | 39.83 | 40 | 40 | +0.17 (+0.43%) | 8,951,629 |
| 25 May 2021 | CNY | 40.01 | 40.4 | 39.11 | 39.83 | 39.83 | -0.54 (-1.34%) | 8,160,826 |
| 24 May 2021 | CNY | 37.73 | 40.43 | 37.51 | 40.37 | 40.37 | +2.65 (+7.03%) | 9,348,735 |
| 21 May 2021 | CNY | 38 | 39.5 | 37.61 | 37.72 | 37.72 | -0.55 (-1.44%) | 5,805,409 |
| 20 May 2021 | CNY | 37.03 | 38.9 | 37.03 | 38.27 | 38.27 | +1.28 (+3.46%) | 5,922,608 |
| 19 May 2021 | CNY | 37.99 | 38.1 | 36.76 | 36.99 | 36.99 | -1.07 (-2.81%) | 4,341,166 |
| 18 May 2021 | CNY | 37.9 | 38.29 | 37.05 | 38.06 | 38.06 | +0.16 (+0.42%) | 4,746,558 |
| 17 May 2021 | CNY | 38.47 | 38.88 | 37.61 | 37.9 | 37.9 | -0.67 (-1.74%) | 5,512,954 |
| 14 May 2021 | CNY | 38.7 | 39.23 | 37.81 | 38.57 | 38.57 | -0.26 (-0.67%) | 4,876,378 |
| 13 May 2021 | CNY | 38 | 39.2 | 37.92 | 38.83 | 38.83 | +0.22 (+0.57%) | 4,552,674 |
| 12 May 2021 | CNY | 38.78 | 38.93 | 38.02 | 38.61 | 38.61 | -0.68 (-1.73%) | 5,359,948 |
| 11 May 2021 | CNY | 36.75 | 39.3 | 36.68 | 39.29 | 39.29 | +2.24 (+6.05%) | 8,544,607 |
| 10 May 2021 | CNY | 37.55 | 37.98 | 36.66 | 37.05 | 37.05 | -0.8 (-2.11%) | 5,686,082 |
| 7 May 2021 | CNY | 38.38 | 38.7 | 37.39 | 37.85 | 37.85 | -1.29 (-3.30%) | 7,399,540 |
| 6 May 2021 | CNY | 36.78 | 39.72 | 35.99 | 39.14 | 39.14 | +2.19 (+5.93%) | 11,371,463 |
| 30 Apr 2021 | CNY | 35.08 | 38.5 | 35.01 | 36.95 | 36.95 | +1.73 (+4.91%) | 9,587,025 |
| 29 Apr 2021 | CNY | 36 | 37.14 | 34.91 | 35.22 | 35.22 | -1.56 (-4.24%) | 7,974,228 |
| 28 Apr 2021 | CNY | 35.46 | 36.98 | 35.22 | 36.78 | 36.78 | +0.8 (+2.22%) | 5,678,503 |
| 27 Apr 2021 | CNY | 34.58 | 36.24 | 34.34 | 35.98 | 35.98 | +1.35 (+3.90%) | 6,294,447 |
| 26 Apr 2021 | CNY | 34.99 | 35.08 | 34.32 | 34.63 | 34.63 | -0.29 (-0.83%) | 4,649,535 |
| 23 Apr 2021 | CNY | 34.69 | 35.4 | 34.58 | 34.92 | 34.92 | +0.19 (+0.55%) | 4,266,690 |
| 22 Apr 2021 | CNY | 35.18 | 35.5 | 34.6 | 34.73 | 34.73 | -0.54 (-1.53%) | 4,513,693 |
| 21 Apr 2021 | CNY | 35 | 35.8 | 34.51 | 35.27 | 35.27 | +0.27 (+0.77%) | 6,837,940 |
| 20 Apr 2021 | CNY | 32.8 | 36.09 | 32.61 | 35 | 35 | +1.89 (+5.71%) | 10,393,276 |
| 19 Apr 2021 | CNY | 33.11 | 33.95 | 32.8 | 33.11 | 33.11 | +0.01 (+0.03%) | 5,896,515 |
| 16 Apr 2021 | CNY | 32.49 | 33.52 | 32.22 | 33.1 | 33.1 | +0.52 (+1.60%) | 4,587,617 |
