| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 28.61 | 28.87 | 28.26 | 28.59 | 28.59 | -0.01 (-0.03%) | 3,320,072 |
| 28 May 2021 | CNY | 28.61 | 28.95 | 28.36 | 28.6 | 28.6 | -0.14 (-0.49%) | 3,400,193 |
| 27 May 2021 | CNY | 28.3 | 28.95 | 28.1 | 28.74 | 28.74 | +0.42 (+1.48%) | 3,804,998 |
| 26 May 2021 | CNY | 28.06 | 28.55 | 28.03 | 28.32 | 28.32 | +0.2 (+0.71%) | 3,178,422 |
| 25 May 2021 | CNY | 27.74 | 28.25 | 27.63 | 28.12 | 28.12 | +0.4 (+1.44%) | 2,766,858 |
| 24 May 2021 | CNY | 27.5 | 27.78 | 27.29 | 27.72 | 27.72 | +0.09 (+0.33%) | 2,069,675 |
| 21 May 2021 | CNY | 28.1 | 28.43 | 27.61 | 27.63 | 27.63 | -0.21 (-0.75%) | 2,705,092 |
| 20 May 2021 | CNY | 27.76 | 27.88 | 27.1 | 27.84 | 27.84 | -0.01 (-0.04%) | 3,921,387 |
| 19 May 2021 | CNY | 28.77 | 28.77 | 27.68 | 27.85 | 27.85 | -0.96 (-3.33%) | 6,288,568 |
| 18 May 2021 | CNY | 28.49 | 28.86 | 27.83 | 28.81 | 28.81 | +0.17 (+0.59%) | 4,424,072 |
| 17 May 2021 | CNY | 29.01 | 29.26 | 28.36 | 28.64 | 28.64 | -0.24 (-0.83%) | 4,489,790 |
| 14 May 2021 | CNY | 28.88 | 29.01 | 28.41 | 28.88 | 28.88 | +0.35 (+1.23%) | 2,825,530 |
| 13 May 2021 | CNY | 28.93 | 29.28 | 28.46 | 28.53 | 28.53 | -0.46 (-1.59%) | 3,518,408 |
| 12 May 2021 | CNY | 28.71 | 28.99 | 28.3 | 28.99 | 28.99 | -0.05 (-0.17%) | 3,789,260 |
| 11 May 2021 | CNY | 28.2 | 29.07 | 27.77 | 29.04 | 29.04 | +0.84 (+2.98%) | 5,776,966 |
| 10 May 2021 | CNY | 28.87 | 29 | 28.1 | 28.2 | 28.2 | -0.5 (-1.74%) | 5,213,469 |
| 7 May 2021 | CNY | 29.89 | 30.25 | 28.58 | 28.7 | 28.7 | -1.19 (-3.98%) | 7,621,177 |
| 6 May 2021 | CNY | 29.5 | 30.25 | 29.02 | 29.89 | 29.89 | +0.31 (+1.05%) | 4,360,877 |
| 30 Apr 2021 | CNY | 30.1 | 30.28 | 28.97 | 29.58 | 29.58 | -0.48 (-1.60%) | 4,777,418 |
| 29 Apr 2021 | CNY | 30.12 | 30.5 | 29.95 | 30.06 | 30.06 | -0.14 (-0.46%) | 3,649,611 |
| 28 Apr 2021 | CNY | 30.05 | 30.23 | 29.45 | 30.2 | 30.2 | +0.31 (+1.04%) | 6,063,698 |
| 27 Apr 2021 | CNY | 30.3 | 31.16 | 29.29 | 29.89 | 29.89 | -0.86 (-2.80%) | 8,569,889 |
| 26 Apr 2021 | CNY | 32.16 | 32.84 | 30.52 | 30.75 | 30.75 | -1.23 (-3.85%) | 9,480,360 |
| 23 Apr 2021 | CNY | 32.06 | 32.67 | 31.73 | 31.98 | 31.98 | -0.16 (-0.50%) | 5,137,824 |
| 22 Apr 2021 | CNY | 30.83 | 32.49 | 30.83 | 32.14 | 32.14 | +1.31 (+4.25%) | 6,828,972 |
| 21 Apr 2021 | CNY | 30.9 | 31.12 | 30.5 | 30.83 | 30.83 | -0.43 (-1.38%) | 3,668,200 |
| 20 Apr 2021 | CNY | 31.11 | 31.72 | 30.9 | 31.26 | 31.26 | -0.11 (-0.35%) | 4,531,030 |
| 19 Apr 2021 | CNY | 30.75 | 31.47 | 30.1 | 31.37 | 31.37 | +0.7 (+2.28%) | 5,896,084 |
| 16 Apr 2021 | CNY | 30.85 | 31.18 | 30 | 30.67 | 30.67 | -0.06 (-0.20%) | 4,283,333 |
| 15 Apr 2021 | CNY | 31.02 | 31.28 | 30.25 | 30.73 | 30.73 | -0.48 (-1.54%) | 3,323,760 |
