| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 44.68 | 44.82 | 44.2 | 44.3 | 44.3 | -0.22 (-0.49%) | 8,193,803 |
| 31 May 2021 | CNY | 43.61 | 44.8 | 43.61 | 44.52 | 44.52 | +1.03 (+2.37%) | 11,936,004 |
| 28 May 2021 | CNY | 44.07 | 44.35 | 43.18 | 43.49 | 43.49 | -0.52 (-1.18%) | 8,779,153 |
| 27 May 2021 | CNY | 43.82 | 44.75 | 43.75 | 44.01 | 44.01 | +0.9 (+2.09%) | 13,528,026 |
| 26 May 2021 | CNY | 43.35 | 43.96 | 42.88 | 43.11 | 43.11 | -0.18 (-0.42%) | 12,781,948 |
| 25 May 2021 | CNY | 41.72 | 44.72 | 41.27 | 43.29 | 43.29 | +1.62 (+3.89%) | 19,130,650 |
| 24 May 2021 | CNY | 40.5 | 41.87 | 40.5 | 41.67 | 41.67 | +1.19 (+2.94%) | 10,011,769 |
| 21 May 2021 | CNY | 40.98 | 41.26 | 40.29 | 40.48 | 40.48 | -0.32 (-0.78%) | 5,354,592 |
| 20 May 2021 | CNY | 40.7 | 41.29 | 40.45 | 40.8 | 40.8 | +0.11 (+0.27%) | 6,816,935 |
| 19 May 2021 | CNY | 40.6 | 40.77 | 40.24 | 40.69 | 40.69 | +0.1 (+0.25%) | 5,440,530 |
| 18 May 2021 | CNY | 40.1 | 40.8 | 39.6 | 40.59 | 40.59 | +0.42 (+1.05%) | 6,515,149 |
| 17 May 2021 | CNY | 40.43 | 40.99 | 40.1 | 40.17 | 40.17 | +0.13 (+0.32%) | 6,349,516 |
| 14 May 2021 | CNY | 39.14 | 40.2 | 39.11 | 40.04 | 40.04 | +0.92 (+2.35%) | 6,918,404 |
| 13 May 2021 | CNY | 39.23 | 39.97 | 39.06 | 39.12 | 39.12 | -0.38 (-0.96%) | 4,722,117 |
| 12 May 2021 | CNY | 39.8 | 39.83 | 39.1 | 39.5 | 39.5 | -0.43 (-1.08%) | 4,260,718 |
| 11 May 2021 | CNY | 38.35 | 40.37 | 38.35 | 39.93 | 39.93 | +1.58 (+4.12%) | 8,699,237 |
| 10 May 2021 | CNY | 40.31 | 40.39 | 38.08 | 38.35 | 38.35 | -1.96 (-4.86%) | 10,259,996 |
| 7 May 2021 | CNY | 40.71 | 40.89 | 40.26 | 40.31 | 40.31 | -0.39 (-0.96%) | 4,164,518 |
| 6 May 2021 | CNY | 40.65 | 41.3 | 40.64 | 40.7 | 40.7 | +0.08 (+0.20%) | 4,158,144 |
| 30 Apr 2021 | CNY | 40.94 | 41.02 | 40.3 | 40.62 | 40.62 | -0.28 (-0.68%) | 3,957,474 |
| 29 Apr 2021 | CNY | 40.67 | 41.35 | 40.45 | 40.9 | 40.9 | +0.19 (+0.47%) | 4,734,456 |
| 28 Apr 2021 | CNY | 40.3 | 40.84 | 40.2 | 40.71 | 40.71 | +0.37 (+0.92%) | 4,448,306 |
| 27 Apr 2021 | CNY | 40.83 | 40.84 | 40.26 | 40.34 | 40.34 | -0.67 (-1.63%) | 5,302,481 |
| 26 Apr 2021 | CNY | 41.64 | 41.84 | 41 | 41.01 | 41.01 | -0.62 (-1.49%) | 5,444,453 |
| 23 Apr 2021 | CNY | 42.13 | 42.25 | 41.52 | 41.63 | 41.63 | -0.29 (-0.69%) | 4,705,017 |
| 22 Apr 2021 | CNY | 41.83 | 42.48 | 41.76 | 41.92 | 41.92 | -0.14 (-0.33%) | 4,912,241 |
| 21 Apr 2021 | CNY | 41.97 | 42.67 | 41.24 | 42.06 | 42.06 | -0.02 (-0.05%) | 5,555,374 |
| 20 Apr 2021 | CNY | 42.53 | 42.83 | 42.07 | 42.08 | 42.08 | -0.44 (-1.03%) | 6,304,633 |
| 19 Apr 2021 | CNY | 41.53 | 42.87 | 41.41 | 42.52 | 42.52 | +0.99 (+2.38%) | 8,257,075 |
| 16 Apr 2021 | CNY | 41.12 | 41.8 | 40.9 | 41.53 | 41.53 | +0.41 (+1.00%) | 5,135,575 |
