| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 53.15 | 54.16 | 51.05 | 51.55 | 51.55 | -1.6 (-3.01%) | 6,878,003 |
| 31 May 2021 | CNY | 50 | 53.21 | 50 | 53.15 | 53.15 | +3.46 (+6.96%) | 6,747,960 |
| 28 May 2021 | CNY | 49.28 | 50.02 | 48.95 | 49.69 | 49.69 | +0.11 (+0.22%) | 3,689,900 |
| 27 May 2021 | CNY | 49.4 | 50.38 | 48.71 | 49.58 | 49.58 | +0.14 (+0.28%) | 2,671,544 |
| 26 May 2021 | CNY | 49.12 | 50.37 | 49.12 | 49.44 | 49.44 | +0.32 (+0.65%) | 4,723,287 |
| 25 May 2021 | CNY | 46.55 | 49.45 | 46.2 | 49.12 | 49.12 | +2.56 (+5.50%) | 6,796,346 |
| 24 May 2021 | CNY | 45.25 | 46.73 | 45.1 | 46.56 | 46.56 | +1.33 (+2.94%) | 3,512,103 |
| 21 May 2021 | CNY | 46.51 | 46.81 | 45.12 | 45.23 | 45.23 | -1.35 (-2.90%) | 3,035,161 |
| 20 May 2021 | CNY | 47.1 | 47.45 | 46.3 | 46.58 | 46.58 | -0.72 (-1.52%) | 3,442,216 |
| 19 May 2021 | CNY | 48 | 48.09 | 47.16 | 47.3 | 47.3 | -0.9 (-1.87%) | 3,636,563 |
| 18 May 2021 | CNY | 46.47 | 48.58 | 45.86 | 48.2 | 48.2 | +1.45 (+3.10%) | 6,272,877 |
| 17 May 2021 | CNY | 47.25 | 48.31 | 46.1 | 46.75 | 46.75 | -0.37 (-0.79%) | 5,721,671 |
| 14 May 2021 | CNY | 43.99 | 47.12 | 43.83 | 47.12 | 47.12 | +2.97 (+6.73%) | 7,965,166 |
| 13 May 2021 | CNY | 44.1 | 44.82 | 43.89 | 44.15 | 44.15 | -0.23 (-0.52%) | 1,812,210 |
| 12 May 2021 | CNY | 44.9 | 45 | 43.93 | 44.38 | 44.38 | -0.54 (-1.20%) | 2,540,243 |
| 11 May 2021 | CNY | 43.6 | 45.25 | 43.3 | 44.92 | 44.92 | +1.24 (+2.84%) | 4,183,157 |
| 10 May 2021 | CNY | 44.09 | 44.19 | 42.45 | 43.68 | 43.68 | -0.21 (-0.48%) | 3,306,111 |
| 7 May 2021 | CNY | 45.4 | 45.45 | 43.8 | 43.89 | 43.89 | -1.49 (-3.28%) | 3,651,158 |
| 6 May 2021 | CNY | 44.2 | 46.15 | 43.51 | 45.38 | 45.38 | +1.16 (+2.62%) | 5,955,062 |
| 30 Apr 2021 | CNY | 45 | 45 | 43 | 44.22 | 44.22 | -0.36 (-0.81%) | 5,182,728 |
| 29 Apr 2021 | CNY | 43.63 | 45.35 | 43.53 | 44.58 | 44.58 | +0.94 (+2.15%) | 5,934,011 |
| 28 Apr 2021 | CNY | 42.8 | 44.01 | 42.49 | 43.64 | 43.64 | +0.84 (+1.96%) | 5,331,048 |
| 27 Apr 2021 | CNY | 43.29 | 43.68 | 41.92 | 42.8 | 42.8 | -0.21 (-0.49%) | 5,912,194 |
| 26 Apr 2021 | CNY | 42.51 | 44.24 | 42.5 | 43.01 | 43.01 | +0.51 (+1.20%) | 6,396,201 |
| 23 Apr 2021 | CNY | 42.87 | 43.05 | 41.9 | 42.5 | 42.5 | -0.26 (-0.61%) | 4,753,722 |
| 22 Apr 2021 | CNY | 43.13 | 43.66 | 42.53 | 42.76 | 42.76 | -0.37 (-0.86%) | 4,283,654 |
| 21 Apr 2021 | CNY | 44.1 | 44.19 | 42.51 | 43.13 | 43.13 | -1.14 (-2.58%) | 9,136,258 |
| 20 Apr 2021 | CNY | 44.77 | 45.08 | 44.26 | 44.27 | 44.27 | -0.86 (-1.91%) | 4,446,460 |
| 19 Apr 2021 | CNY | 44.75 | 45.24 | 43.99 | 45.13 | 45.13 | +0.39 (+0.87%) | 4,648,747 |
| 16 Apr 2021 | CNY | 45.5 | 45.6 | 44 | 44.74 | 44.74 | -0.4 (-0.89%) | 3,451,719 |
