| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 67.08 | 69 | 66.38 | 68.01 | 68.01 | +0.91 (+1.36%) | 9,952,593 |
| 28 May 2021 | CNY | 68 | 69.18 | 66.36 | 67.1 | 67.1 | -2.23 (-3.22%) | 9,964,944 |
| 27 May 2021 | CNY | 63.07 | 69.33 | 63 | 69.33 | 69.33 | +6.26 (+9.93%) | 14,651,836 |
| 26 May 2021 | CNY | 64.32 | 65 | 62.95 | 63.07 | 63.07 | -1.43 (-2.22%) | 3,324,415 |
| 25 May 2021 | CNY | 60.99 | 64.85 | 60.1 | 64.5 | 64.5 | +3.87 (+6.38%) | 7,743,627 |
| 24 May 2021 | CNY | 62.53 | 62.85 | 60.22 | 60.63 | 60.63 | -1.03 (-1.67%) | 4,227,657 |
| 21 May 2021 | CNY | 63.46 | 63.74 | 61.66 | 61.66 | 61.66 | -1.25 (-1.99%) | 2,795,711 |
| 20 May 2021 | CNY | 63.81 | 64.34 | 62.71 | 62.91 | 62.91 | -0.87 (-1.36%) | 4,309,164 |
| 19 May 2021 | CNY | 61.51 | 64.86 | 61.13 | 63.78 | 63.78 | +2.06 (+3.34%) | 7,050,401 |
| 18 May 2021 | CNY | 59.64 | 62.3 | 59.4 | 61.72 | 61.72 | +1.58 (+2.63%) | 5,803,540 |
| 17 May 2021 | CNY | 56.95 | 60.45 | 56.08 | 60.14 | 60.14 | +3.54 (+6.25%) | 7,122,788 |
| 14 May 2021 | CNY | 55.5 | 57.04 | 54.83 | 56.6 | 56.6 | +1.77 (+3.23%) | 2,969,552 |
| 13 May 2021 | CNY | 54.71 | 55.77 | 54.61 | 54.83 | 54.83 | -0.6 (-1.08%) | 1,898,885 |
| 12 May 2021 | CNY | 54.37 | 55.46 | 53.4 | 55.43 | 55.43 | +1.25 (+2.31%) | 2,581,107 |
| 11 May 2021 | CNY | 54.64 | 54.64 | 52.8 | 54.18 | 54.18 | +0.03 (+0.06%) | 2,092,752 |
| 10 May 2021 | CNY | 55.4 | 55.48 | 53.96 | 54.15 | 54.15 | -1.32 (-2.38%) | 3,775,738 |
| 7 May 2021 | CNY | 57.43 | 58.45 | 55 | 55.47 | 55.47 | -1.95 (-3.40%) | 5,112,752 |
| 6 May 2021 | CNY | 58.77 | 59.66 | 57.42 | 57.42 | 57.42 | -1.69 (-2.86%) | 4,275,305 |
| 30 Apr 2021 | CNY | 58.48 | 59.88 | 58.41 | 59.11 | 59.11 | +0.46 (+0.78%) | 2,847,416 |
| 29 Apr 2021 | CNY | 59.05 | 59.88 | 58.51 | 58.65 | 58.65 | -0.86 (-1.45%) | 3,356,599 |
| 28 Apr 2021 | CNY | 57.26 | 59.6 | 57.2 | 59.51 | 59.51 | +1.51 (+2.60%) | 3,730,118 |
| 27 Apr 2021 | CNY | 58.59 | 58.99 | 56.8 | 58 | 58 | -0.5 (-0.85%) | 3,473,223 |
| 26 Apr 2021 | CNY | 58.21 | 60.77 | 58.1 | 58.5 | 58.5 | +0.33 (+0.57%) | 4,639,106 |
| 23 Apr 2021 | CNY | 58.14 | 58.89 | 57.29 | 58.17 | 58.17 | -0.42 (-0.72%) | 3,554,323 |
| 22 Apr 2021 | CNY | 57.14 | 59.58 | 56.68 | 58.59 | 58.59 | +1.59 (+2.79%) | 4,133,401 |
| 21 Apr 2021 | CNY | 57.02 | 57.38 | 56.18 | 57 | 57 | -0.51 (-0.89%) | 2,755,885 |
| 20 Apr 2021 | CNY | 58.22 | 58.35 | 57.2 | 57.51 | 57.51 | -0.99 (-1.69%) | 2,700,108 |
| 19 Apr 2021 | CNY | 58.1 | 58.66 | 57.34 | 58.5 | 58.5 | +0.72 (+1.25%) | 4,960,762 |
| 16 Apr 2021 | CNY | 57.87 | 58.58 | 56.76 | 57.78 | 57.78 | -0.41 (-0.70%) | 3,379,044 |
| 15 Apr 2021 | CNY | 57.83 | 58.45 | 57.19 | 58.19 | 58.19 | +0.63 (+1.09%) | 2,976,534 |
