| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 70.79 | 72.18 | 70.31 | 71.38 | 71.38 | +0.58 (+0.82%) | 2,748,211 |
| 31 May 2021 | CNY | 73.2 | 73.35 | 70.16 | 70.8 | 70.8 | -2.43 (-3.32%) | 3,108,536 |
| 28 May 2021 | CNY | 74.24 | 74.3 | 72.28 | 73.23 | 73.23 | -1 (-1.35%) | 1,660,247 |
| 27 May 2021 | CNY | 75.01 | 75.01 | 73.85 | 74.23 | 74.23 | -0.82 (-1.09%) | 1,473,836 |
| 26 May 2021 | CNY | 74.65 | 76.02 | 73.61 | 75.05 | 75.05 | -0.05 (-0.07%) | 1,725,439 |
| 25 May 2021 | CNY | 73.73 | 75.48 | 72.88 | 75.1 | 75.1 | +0.3 (+0.40%) | 1,807,340 |
| 24 May 2021 | CNY | 75.48 | 76.55 | 74.28 | 74.8 | 74.8 | -0.68 (-0.90%) | 1,478,364 |
| 21 May 2021 | CNY | 75.27 | 76.94 | 74.66 | 75.48 | 75.48 | 0.0 (0.0%) | 1,609,836 |
| 20 May 2021 | CNY | 74.67 | 76 | 74.2 | 75.48 | 75.48 | +0.65 (+0.87%) | 1,450,901 |
| 19 May 2021 | CNY | 75.77 | 75.87 | 74.39 | 74.83 | 74.83 | -0.95 (-1.25%) | 1,463,790 |
| 18 May 2021 | CNY | 76.07 | 76.3 | 75.25 | 75.78 | 75.78 | -0.13 (-0.17%) | 1,277,470 |
| 17 May 2021 | CNY | 75.65 | 77.49 | 75.47 | 75.91 | 75.91 | -0.08 (-0.11%) | 1,668,995 |
| 14 May 2021 | CNY | 76.68 | 77.08 | 75.5 | 75.99 | 75.99 | -0.99 (-1.29%) | 1,356,189 |
| 13 May 2021 | CNY | 76.77 | 77.75 | 76.1 | 76.98 | 76.98 | -0.28 (-0.36%) | 905,188 |
| 12 May 2021 | CNY | 78.8 | 79.78 | 76.75 | 77.26 | 77.26 | -1.68 (-2.13%) | 1,528,546 |
| 11 May 2021 | CNY | 77.46 | 78.94 | 76.5 | 78.94 | 78.94 | +0.97 (+1.24%) | 1,578,734 |
| 10 May 2021 | CNY | 78.25 | 79.47 | 76.68 | 77.97 | 77.97 | -0.28 (-0.36%) | 2,013,576 |
| 7 May 2021 | CNY | 78.48 | 79.28 | 77.58 | 78.25 | 78.25 | -0.75 (-0.95%) | 1,966,392 |
| 6 May 2021 | CNY | 75.73 | 79.48 | 75.5 | 79 | 79 | +3.6 (+4.77%) | 3,197,647 |
| 30 Apr 2021 | CNY | 74.39 | 75.45 | 74.29 | 75.4 | 75.4 | +0.69 (+0.92%) | 1,722,897 |
| 29 Apr 2021 | CNY | 72.33 | 75.5 | 71.18 | 74.71 | 74.71 | +2.8 (+3.89%) | 2,544,386 |
| 28 Apr 2021 | CNY | 69.14 | 72.18 | 69.14 | 71.91 | 71.91 | +2.8 (+4.05%) | 1,902,211 |
| 27 Apr 2021 | CNY | 68.9 | 69.74 | 68.31 | 69.11 | 69.11 | -0.11 (-0.16%) | 1,075,326 |
| 26 Apr 2021 | CNY | 72.05 | 72.05 | 69.12 | 69.22 | 69.22 | -3.02 (-4.18%) | 2,746,283 |
| 23 Apr 2021 | CNY | 71.19 | 73.8 | 71.11 | 72.24 | 72.24 | +2.28 (+3.26%) | 2,626,361 |
| 22 Apr 2021 | CNY | 71.13 | 71.64 | 69.39 | 69.96 | 69.96 | -1.33 (-1.87%) | 2,144,767 |
| 21 Apr 2021 | CNY | 71.55 | 72.49 | 71.01 | 71.29 | 71.29 | -0.59 (-0.82%) | 1,486,411 |
| 20 Apr 2021 | CNY | 74.06 | 74.41 | 71.6 | 71.88 | 71.88 | -1.96 (-2.65%) | 2,148,017 |
| 19 Apr 2021 | CNY | 72.7 | 74.47 | 72.08 | 73.84 | 73.84 | +1.45 (+2.00%) | 1,428,685 |
| 16 Apr 2021 | CNY | 73.3 | 73.45 | 70.5 | 72.39 | 72.39 | +0.17 (+0.24%) | 1,808,336 |
