| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 32.6 | 33.2 | 32.18 | 32.97 | 32.97 | +0.31 (+0.95%) | 3,108,822 |
| 21 May 2021 | CNY | 33.2 | 33.2 | 32.55 | 32.66 | 32.66 | -0.62 (-1.86%) | 2,856,969 |
| 20 May 2021 | CNY | 33.97 | 33.97 | 33.14 | 33.28 | 33.28 | -0.39 (-1.16%) | 4,175,830 |
| 19 May 2021 | CNY | 34.55 | 35.48 | 33.56 | 33.67 | 33.67 | -0.92 (-2.66%) | 6,389,862 |
| 18 May 2021 | CNY | 33.84 | 34.78 | 33.27 | 34.59 | 34.59 | +0.83 (+2.46%) | 6,324,867 |
| 17 May 2021 | CNY | 32.68 | 33.95 | 32.51 | 33.76 | 33.76 | +1.08 (+3.30%) | 8,396,796 |
| 14 May 2021 | CNY | 30.77 | 33.13 | 30.71 | 32.68 | 32.68 | +1.9 (+6.17%) | 9,291,849 |
| 13 May 2021 | CNY | 32.19 | 32.6 | 30.05 | 30.78 | 30.78 | -1.92 (-5.87%) | 9,556,867 |
| 12 May 2021 | CNY | 32.08 | 32.74 | 31.61 | 32.7 | 32.7 | +0.54 (+1.68%) | 4,336,412 |
| 11 May 2021 | CNY | 32.55 | 32.55 | 31.05 | 32.16 | 32.16 | -0.82 (-2.49%) | 6,792,900 |
| 10 May 2021 | CNY | 34.5 | 34.54 | 32.53 | 32.98 | 32.98 | -1.22 (-3.57%) | 8,322,825 |
| 7 May 2021 | CNY | 33.61 | 34.47 | 32.86 | 34.2 | 34.2 | +0.51 (+1.51%) | 11,361,774 |
| 6 May 2021 | CNY | 32.79 | 33.96 | 32.29 | 33.69 | 33.69 | +0.99 (+3.03%) | 6,943,719 |
| 30 Apr 2021 | CNY | 33.7 | 33.96 | 32.49 | 32.7 | 32.7 | -0.34 (-1.03%) | 8,361,612 |
| 29 Apr 2021 | CNY | 33.04 | 33.27 | 32.71 | 33.04 | 33.04 | 0.0 (0.0%) | 3,604,270 |
| 28 Apr 2021 | CNY | 32.56 | 33.4 | 32.12 | 33.04 | 33.04 | +0.81 (+2.51%) | 5,630,772 |
| 27 Apr 2021 | CNY | 32.64 | 33.05 | 31.8 | 32.23 | 32.23 | -0.5 (-1.53%) | 5,103,244 |
| 26 Apr 2021 | CNY | 33.8 | 34.88 | 32.73 | 32.73 | 32.73 | -1.14 (-3.37%) | 10,909,912 |
| 23 Apr 2021 | CNY | 33.17 | 34.25 | 32.95 | 33.87 | 33.87 | +0.86 (+2.61%) | 6,530,594 |
| 22 Apr 2021 | CNY | 33.08 | 33.25 | 32.7 | 33.01 | 33.01 | -0.01 (-0.03%) | 5,040,139 |
| 21 Apr 2021 | CNY | 32.7 | 33.27 | 32.62 | 33.02 | 33.02 | -0.08 (-0.24%) | 5,655,216 |
| 20 Apr 2021 | CNY | 33.36 | 33.56 | 32.61 | 33.1 | 33.1 | -0.11 (-0.33%) | 5,526,456 |
| 19 Apr 2021 | CNY | 31.54 | 33.42 | 31.5 | 33.21 | 33.21 | +1.64 (+5.19%) | 9,882,734 |
| 16 Apr 2021 | CNY | 31.55 | 31.98 | 31.08 | 31.57 | 31.57 | +0.2 (+0.64%) | 7,013,016 |
| 15 Apr 2021 | CNY | 32.39 | 32.41 | 30.7 | 31.37 | 31.37 | -0.94 (-2.91%) | 8,676,399 |
| 14 Apr 2021 | CNY | 33.08 | 33.46 | 31.92 | 32.31 | 32.31 | -0.42 (-1.28%) | 6,984,440 |
| 13 Apr 2021 | CNY | 34.05 | 34.26 | 32.3 | 32.73 | 32.73 | -1.31 (-3.85%) | 11,993,678 |
| 12 Apr 2021 | CNY | 35.76 | 35.92 | 33.61 | 34.04 | 34.04 | -1.31 (-3.71%) | 8,644,116 |
| 9 Apr 2021 | CNY | 36.67 | 37.18 | 34.6 | 35.35 | 35.35 | -2.35 (-6.23%) | 14,642,584 |
| 8 Apr 2021 | CNY | 37.89 | 38.24 | 37.07 | 37.7 | 37.7 | -0.05 (-0.13%) | 4,547,681 |
