| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2021 | CNY | 30.92 | 30.92 | 30.3 | 30.59 | 30.59 | -0.07 (-0.23%) | 448,030 |
| 27 May 2021 | CNY | 30.48 | 30.99 | 30.3 | 30.66 | 30.66 | 0.0 (0.0%) | 474,674 |
| 26 May 2021 | CNY | 29.64 | 31.38 | 29.64 | 30.66 | 30.66 | +0.88 (+2.96%) | 976,904 |
| 25 May 2021 | CNY | 29.67 | 29.88 | 29.32 | 29.78 | 29.78 | +0.3 (+1.02%) | 408,640 |
| 24 May 2021 | CNY | 29.26 | 29.57 | 29.11 | 29.48 | 29.48 | +0.21 (+0.72%) | 347,450 |
| 21 May 2021 | CNY | 29.27 | 29.93 | 29.21 | 29.27 | 29.27 | 0.0 (0.0%) | 268,280 |
| 20 May 2021 | CNY | 29.31 | 29.57 | 29.17 | 29.27 | 29.27 | -0.17 (-0.58%) | 287,560 |
| 19 May 2021 | CNY | 29.65 | 29.97 | 29.34 | 29.44 | 29.44 | -0.21 (-0.71%) | 294,300 |
| 18 May 2021 | CNY | 29.8 | 30.3 | 29.31 | 29.65 | 29.65 | +0.33 (+1.13%) | 365,980 |
| 17 May 2021 | CNY | 29.7 | 29.89 | 29.31 | 29.32 | 29.32 | -0.65 (-2.17%) | 532,790 |
| 14 May 2021 | CNY | 30.52 | 30.52 | 29.9 | 29.97 | 29.97 | -0.23 (-0.76%) | 405,280 |
| 13 May 2021 | CNY | 30.12 | 30.59 | 29.86 | 30.2 | 30.2 | +0.01 (+0.03%) | 409,030 |
| 12 May 2021 | CNY | 29.92 | 30.24 | 29.81 | 30.19 | 30.19 | +0.07 (+0.23%) | 369,730 |
| 11 May 2021 | CNY | 29.22 | 30.71 | 28.77 | 30.12 | 30.12 | +1.13 (+3.90%) | 769,590 |
| 10 May 2021 | CNY | 28.96 | 29.24 | 28.52 | 28.99 | 28.99 | +0.03 (+0.10%) | 425,230 |
| 7 May 2021 | CNY | 29.18 | 29.34 | 28.51 | 28.96 | 28.96 | -0.22 (-0.75%) | 589,330 |
| 6 May 2021 | CNY | 29.57 | 29.84 | 29 | 29.18 | 29.18 | -0.39 (-1.32%) | 516,060 |
| 30 Apr 2021 | CNY | 29.65 | 30.11 | 29.52 | 29.57 | 29.57 | -0.08 (-0.27%) | 457,350 |
| 29 Apr 2021 | CNY | 30.38 | 30.74 | 29.58 | 29.65 | 29.65 | -0.31 (-1.03%) | 589,750 |
| 28 Apr 2021 | CNY | 29.92 | 30.05 | 29.55 | 29.96 | 29.96 | +0.04 (+0.13%) | 269,900 |
| 27 Apr 2021 | CNY | 29.88 | 30.3 | 29.01 | 29.92 | 29.92 | +0.13 (+0.44%) | 724,790 |
| 26 Apr 2021 | CNY | 30.58 | 30.6 | 29.68 | 29.79 | 29.79 | -0.76 (-2.49%) | 1,054,280 |
| 23 Apr 2021 | CNY | 30.47 | 30.79 | 30.03 | 30.55 | 30.55 | -0.02 (-0.07%) | 640,607 |
| 22 Apr 2021 | CNY | 31.21 | 31.34 | 30.45 | 30.57 | 30.57 | -0.53 (-1.70%) | 741,230 |
| 21 Apr 2021 | CNY | 30.93 | 31.31 | 30.61 | 31.1 | 31.1 | -0.11 (-0.35%) | 535,600 |
| 20 Apr 2021 | CNY | 31.95 | 32.01 | 31 | 31.21 | 31.21 | -0.58 (-1.82%) | 542,100 |
| 19 Apr 2021 | CNY | 31.1 | 32.06 | 30.9 | 31.79 | 31.79 | +0.77 (+2.48%) | 825,320 |
| 16 Apr 2021 | CNY | 30.94 | 31.66 | 30.93 | 31.02 | 31.02 | +0.12 (+0.39%) | 470,980 |
| 15 Apr 2021 | CNY | 31.44 | 31.44 | 30.68 | 30.9 | 30.9 | -0.49 (-1.56%) | 452,620 |
| 14 Apr 2021 | CNY | 31.54 | 31.54 | 30.87 | 31.39 | 31.39 | -0.04 (-0.13%) | 336,426 |
