| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 32.71 | 34.24 | 32.52 | 33.68 | 33.68 | +0.83 (+2.53%) | 19,453,681 |
| 31 May 2021 | CNY | 34.22 | 34.64 | 31.31 | 32.85 | 32.85 | -1.37 (-4.00%) | 38,666,694 |
| 28 May 2021 | CNY | 35.6 | 37 | 33.7 | 34.22 | 34.22 | -1.85 (-5.13%) | 15,801,243 |
| 27 May 2021 | CNY | 35.17 | 36.07 | 35.08 | 36.07 | 36.07 | +0.58 (+1.63%) | 13,631,253 |
| 26 May 2021 | CNY | 36.98 | 37.57 | 35.36 | 35.49 | 35.49 | -1.07 (-2.93%) | 11,902,301 |
| 25 May 2021 | CNY | 36.71 | 36.77 | 35.78 | 36.56 | 36.56 | +0.17 (+0.47%) | 7,855,449 |
| 24 May 2021 | CNY | 36.1 | 36.47 | 35.82 | 36.39 | 36.39 | +0.12 (+0.33%) | 6,196,878 |
| 21 May 2021 | CNY | 35.52 | 37.14 | 35.48 | 36.27 | 36.27 | +0.75 (+2.11%) | 9,967,236 |
| 20 May 2021 | CNY | 35.54 | 35.72 | 34.55 | 35.52 | 35.52 | +0.26 (+0.74%) | 9,213,111 |
| 19 May 2021 | CNY | 36.04 | 36.1 | 35.08 | 35.26 | 35.26 | -0.49 (-1.37%) | 7,374,381 |
| 18 May 2021 | CNY | 36.21 | 36.68 | 34.32 | 35.75 | 35.75 | -0.86 (-2.35%) | 13,944,929 |
| 17 May 2021 | CNY | 35.99 | 37.48 | 35.91 | 36.61 | 36.61 | +0.32 (+0.88%) | 10,798,991 |
| 14 May 2021 | CNY | 37.3 | 37.3 | 36.08 | 36.29 | 36.29 | -0.79 (-2.13%) | 10,668,909 |
| 13 May 2021 | CNY | 37.38 | 37.6 | 36.38 | 37.08 | 37.08 | -0.66 (-1.75%) | 7,945,764 |
| 12 May 2021 | CNY | 36.55 | 37.99 | 36.29 | 37.74 | 37.74 | +1.35 (+3.71%) | 11,281,585 |
| 11 May 2021 | CNY | 37.29 | 37.34 | 36.21 | 36.39 | 36.39 | -0.7 (-1.89%) | 10,509,369 |
| 10 May 2021 | CNY | 36.39 | 37.78 | 36.06 | 37.09 | 37.09 | +0.94 (+2.60%) | 11,158,644 |
| 7 May 2021 | CNY | 38.39 | 38.42 | 35.91 | 36.15 | 36.15 | -1.64 (-4.34%) | 12,696,885 |
| 6 May 2021 | CNY | 38.57 | 38.7 | 36.18 | 37.79 | 37.79 | -0.61 (-1.59%) | 13,598,183 |
| 30 Apr 2021 | CNY | 38.45 | 38.9 | 37.71 | 38.4 | 38.4 | -0.04 (-0.10%) | 11,856,716 |
| 29 Apr 2021 | CNY | 37.72 | 39.11 | 37.28 | 38.44 | 38.44 | +0.78 (+2.07%) | 11,705,343 |
| 28 Apr 2021 | CNY | 37.01 | 37.91 | 36.98 | 37.66 | 37.66 | +0.01 (+0.03%) | 8,088,056 |
| 27 Apr 2021 | CNY | 36.3 | 37.73 | 36.1 | 37.65 | 37.65 | +1.57 (+4.35%) | 13,426,821 |
| 26 Apr 2021 | CNY | 36.4 | 37.18 | 35.75 | 36.08 | 36.08 | -0.62 (-1.69%) | 15,152,716 |
| 23 Apr 2021 | CNY | 36.7 | 37.7 | 35.8 | 36.7 | 36.7 | +0.23 (+0.63%) | 17,686,911 |
| 22 Apr 2021 | CNY | 36.2 | 36.52 | 34.96 | 36.47 | 36.47 | +0.24 (+0.66%) | 10,770,734 |
| 21 Apr 2021 | CNY | 36.5 | 36.57 | 35.5 | 36.23 | 36.23 | +0.06 (+0.17%) | 5,304,996 |
| 20 Apr 2021 | CNY | 36.4 | 36.7 | 35.68 | 36.17 | 36.17 | -0.12 (-0.33%) | 8,420,699 |
| 19 Apr 2021 | CNY | 36.7 | 36.92 | 35.06 | 36.29 | 36.29 | +0.51 (+1.43%) | 11,184,513 |
| 16 Apr 2021 | CNY | 35.8 | 35.95 | 34.51 | 35.78 | 35.78 | +0.14 (+0.39%) | 10,782,123 |
