| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 41.95 | 42.77 | 41.75 | 42 | 42 | +0.02 (+0.05%) | 1,280,706 |
| 31 May 2021 | CNY | 40.8 | 42.24 | 40.55 | 41.98 | 41.98 | +1.07 (+2.62%) | 1,321,119 |
| 28 May 2021 | CNY | 41.45 | 41.84 | 40.79 | 40.91 | 40.91 | -0.54 (-1.30%) | 1,059,184 |
| 27 May 2021 | CNY | 40.86 | 42.08 | 40.72 | 41.45 | 41.45 | +0.66 (+1.62%) | 1,463,359 |
| 26 May 2021 | CNY | 40.66 | 41.26 | 40.47 | 40.79 | 40.79 | +0.05 (+0.12%) | 1,105,292 |
| 25 May 2021 | CNY | 40.77 | 40.85 | 40.2 | 40.74 | 40.74 | +0.44 (+1.09%) | 1,485,689 |
| 24 May 2021 | CNY | 38.62 | 40.55 | 38.3 | 40.3 | 40.3 | +1.68 (+4.35%) | 2,155,446 |
| 21 May 2021 | CNY | 38.8 | 39.1 | 38.6 | 38.62 | 38.62 | -0.3 (-0.77%) | 713,910 |
| 20 May 2021 | CNY | 38.82 | 39.37 | 38.82 | 38.92 | 38.92 | -0.13 (-0.33%) | 674,188 |
| 19 May 2021 | CNY | 39.57 | 39.62 | 38.9 | 39.05 | 39.05 | -0.57 (-1.44%) | 823,525 |
| 18 May 2021 | CNY | 39.48 | 39.94 | 39.14 | 39.62 | 39.62 | +0.32 (+0.81%) | 866,609 |
| 17 May 2021 | CNY | 39.58 | 39.78 | 39.2 | 39.3 | 39.3 | -0.29 (-0.73%) | 1,059,572 |
| 14 May 2021 | CNY | 38.82 | 39.78 | 38.6 | 39.59 | 39.59 | +0.79 (+2.04%) | 1,351,310 |
| 13 May 2021 | CNY | 38.96 | 39.7 | 38.72 | 38.8 | 38.8 | -0.24 (-0.61%) | 1,425,055 |
| 12 May 2021 | CNY | 38.59 | 39.08 | 38.26 | 39.04 | 39.04 | +0.23 (+0.59%) | 1,329,820 |
| 11 May 2021 | CNY | 38.12 | 39.13 | 38.01 | 38.81 | 38.81 | +0.69 (+1.81%) | 1,426,267 |
| 10 May 2021 | CNY | 38.8 | 38.8 | 37.93 | 38.12 | 38.12 | -0.72 (-1.85%) | 1,252,324 |
| 7 May 2021 | CNY | 39.11 | 39.35 | 38.66 | 38.84 | 38.84 | -0.12 (-0.31%) | 1,167,903 |
| 6 May 2021 | CNY | 39.42 | 39.71 | 38.9 | 38.96 | 38.96 | -0.46 (-1.17%) | 1,185,578 |
| 30 Apr 2021 | CNY | 40.37 | 40.45 | 39.36 | 39.42 | 39.42 | -1.03 (-2.55%) | 1,896,760 |
| 29 Apr 2021 | CNY | 41.12 | 41.49 | 40.38 | 40.45 | 40.45 | -0.68 (-1.65%) | 1,474,444 |
| 28 Apr 2021 | CNY | 41.35 | 41.37 | 40.59 | 41.13 | 41.13 | +0.13 (+0.32%) | 1,047,306 |
| 27 Apr 2021 | CNY | 42.34 | 42.36 | 40.3 | 41 | 41 | -1.36 (-3.21%) | 1,990,817 |
| 26 Apr 2021 | CNY | 43.01 | 43.31 | 42.28 | 42.36 | 42.36 | -0.63 (-1.47%) | 1,695,835 |
| 23 Apr 2021 | CNY | 43.24 | 43.62 | 42.36 | 42.99 | 42.99 | -0.26 (-0.60%) | 1,580,973 |
| 22 Apr 2021 | CNY | 43.12 | 43.44 | 42.92 | 43.25 | 43.25 | +0.17 (+0.39%) | 1,100,892 |
| 21 Apr 2021 | CNY | 43.12 | 43.44 | 42.8 | 43.08 | 43.08 | -0.03 (-0.07%) | 932,089 |
| 20 Apr 2021 | CNY | 43.44 | 43.78 | 43.01 | 43.11 | 43.11 | -0.41 (-0.94%) | 1,321,519 |
| 19 Apr 2021 | CNY | 42.59 | 43.83 | 42.52 | 43.52 | 43.52 | +1.04 (+2.45%) | 2,181,918 |
| 16 Apr 2021 | CNY | 41.92 | 42.62 | 41.77 | 42.48 | 42.48 | +0.48 (+1.14%) | 2,143,980 |
