| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 33.8429 | 35.9929 | 33.5857 | 35.6714 | 35.6714 | +1.171 (+3.40%) | 1,622,978 |
| 31 May 2021 | CNY | 33.5929 | 34.9286 | 33.3071 | 34.5 | 34.5 | +0.907 (+2.70%) | 772,520 |
| 28 May 2021 | CNY | 32.9857 | 33.75 | 32.6571 | 33.5929 | 33.5929 | +0.607 (+1.84%) | 732,725 |
| 27 May 2021 | CNY | 32.8571 | 33.3 | 32.5071 | 32.9857 | 32.9857 | -0.307 (-0.92%) | 559,608 |
| 26 May 2021 | CNY | 32.5 | 33.5643 | 31.8429 | 33.2929 | 33.2929 | +1.086 (+3.37%) | 641,347 |
| 25 May 2021 | CNY | 31.7429 | 32.5571 | 31.6929 | 32.2071 | 32.2071 | +0.35 (+1.10%) | 393,601 |
| 24 May 2021 | CNY | 30.8929 | 32.7429 | 30.8929 | 31.8571 | 31.8571 | +0.807 (+2.60%) | 927,724 |
| 21 May 2021 | CNY | 31.8714 | 31.8714 | 30.7143 | 31.05 | 31.05 | -0.371 (-1.18%) | 339,080 |
| 20 May 2021 | CNY | 31.1929 | 31.85 | 30.7571 | 31.4214 | 31.4214 | +0.221 (+0.71%) | 344,680 |
| 19 May 2021 | CNY | 31.6786 | 31.9643 | 30.7143 | 31.2 | 31.2 | -0.586 (-1.84%) | 561,608 |
| 18 May 2021 | CNY | 30.6857 | 32.25 | 29.8857 | 31.7857 | 31.7857 | +1.486 (+4.90%) | 709,956 |
| 17 May 2021 | CNY | 30.7 | 30.9429 | 28.7357 | 30.3 | 30.3 | -0.443 (-1.44%) | 435,190 |
| 14 May 2021 | CNY | 29.6429 | 31.0143 | 29.6429 | 30.7429 | 30.7429 | +0.714 (+2.38%) | 536,915 |
| 13 May 2021 | CNY | 30.5 | 30.8214 | 29.5929 | 30.0286 | 30.0286 | -0.55 (-1.80%) | 776,090 |
| 12 May 2021 | CNY | 31.7071 | 31.7071 | 30.1857 | 30.5786 | 30.5786 | -1.207 (-3.80%) | 1,189,756 |
| 11 May 2021 | CNY | 32.0786 | 32.5 | 31.2571 | 31.7857 | 31.7857 | -0.636 (-1.96%) | 676,970 |
| 10 May 2021 | CNY | 32.2643 | 33.0286 | 31.1857 | 32.4214 | 32.4214 | -0.079 (-0.24%) | 950,598 |
| 7 May 2021 | CNY | 31.4571 | 33.5786 | 31.3643 | 32.5 | 32.5 | 0.0 (0.0%) | 1,240,050 |
| 6 May 2021 | CNY | 33.7071 | 33.7786 | 30.5429 | 32.5 | 32.5 | -1.071 (-3.19%) | 2,883,720 |
| 30 Apr 2021 | CNY | 33.8714 | 34.2714 | 30.4929 | 33.5714 | 33.5714 | -0.572 (-1.67%) | 961,973 |
| 30 Apr 2021 |
|
|||||||
| 29 Apr 2021 | CNY | 34.5952 | 34.7619 | 33.6191 | 34.1429 | 34.1429 | -0.414 (-1.20%) | 832,020 |
| 28 Apr 2021 | CNY | 34.0476 | 34.7048 | 33.7191 | 34.5571 | 34.5571 | +0.89 (+2.64%) | 1,239,527 |
| 27 Apr 2021 | CNY | 33.5714 | 33.9857 | 33.1905 | 33.6667 | 33.6667 | +0.262 (+0.78%) | 484,470 |
| 26 Apr 2021 | CNY | 34.1238 | 34.9524 | 33.2381 | 33.4048 | 33.4048 | -0.776 (-2.27%) | 1,506,277 |
| 23 Apr 2021 | CNY | 34.0476 | 34.5191 | 33.0429 | 34.181 | 34.181 | -0.048 (-0.14%) | 1,010,877 |
| 22 Apr 2021 | CNY | 33.481 | 34.4429 | 33.4524 | 34.2286 | 34.2286 | +0.61 (+1.81%) | 831,255 |
| 21 Apr 2021 | CNY | 33.8238 | 34.4286 | 33.0952 | 33.6191 | 33.6191 | -0.376 (-1.11%) | 1,157,940 |
| 20 Apr 2021 | CNY | 34.7619 | 35.081 | 33.8 | 33.9952 | 33.9952 | -0.586 (-1.69%) | 691,851 |
| 19 Apr 2021 | CNY | 34.0476 | 35.7143 | 33.6667 | 34.581 | 34.581 | +0.486 (+1.42%) | 1,152,410 |
| 16 Apr 2021 | CNY | 34.0476 | 34.9095 | 33.6667 | 34.0952 | 34.0952 | -0.272 (-0.79%) | 944,166 |
