| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 44.86 | 49.42 | 44.85 | 49.42 | 49.42 | +4.49 (+9.99%) | 2,729,477 |
| 31 May 2021 | CNY | 44.22 | 45 | 43.46 | 44.93 | 44.93 | +0.52 (+1.17%) | 750,900 |
| 28 May 2021 | CNY | 45.35 | 45.88 | 44.1 | 44.41 | 44.41 | -0.57 (-1.27%) | 801,380 |
| 27 May 2021 | CNY | 44.82 | 45.32 | 44.65 | 44.98 | 44.98 | +0.01 (+0.02%) | 579,774 |
| 26 May 2021 | CNY | 43.9 | 45.3 | 43.57 | 44.97 | 44.97 | +1.02 (+2.32%) | 1,093,561 |
| 25 May 2021 | CNY | 42.84 | 44.16 | 42.42 | 43.95 | 43.95 | +1.05 (+2.45%) | 755,190 |
| 24 May 2021 | CNY | 43.19 | 43.71 | 42.86 | 42.9 | 42.9 | -0.29 (-0.67%) | 459,733 |
| 21 May 2021 | CNY | 43.01 | 44.24 | 42.63 | 43.19 | 43.19 | +0.05 (+0.12%) | 585,534 |
| 20 May 2021 | CNY | 42.85 | 43.33 | 42.42 | 43.14 | 43.14 | +0.26 (+0.61%) | 601,800 |
| 19 May 2021 | CNY | 43.5 | 43.9 | 42.62 | 42.88 | 42.88 | -1.16 (-2.63%) | 671,600 |
| 18 May 2021 | CNY | 44.42 | 44.97 | 43.9 | 44.04 | 44.04 | -0.35 (-0.79%) | 496,100 |
| 17 May 2021 | CNY | 44.91 | 45 | 43.8 | 44.39 | 44.39 | +0.02 (+0.05%) | 596,726 |
| 14 May 2021 | CNY | 43 | 44.37 | 43 | 44.37 | 44.37 | +1.28 (+2.97%) | 633,390 |
| 13 May 2021 | CNY | 43.94 | 44.13 | 42.71 | 43.09 | 43.09 | -0.66 (-1.51%) | 631,457 |
| 12 May 2021 | CNY | 42.99 | 44.37 | 42.8 | 43.75 | 43.75 | +0.6 (+1.39%) | 567,463 |
| 11 May 2021 | CNY | 42.8 | 43.9 | 42.48 | 43.15 | 43.15 | +0.25 (+0.58%) | 542,900 |
| 10 May 2021 | CNY | 44.2 | 44.94 | 42.51 | 42.9 | 42.9 | -1.11 (-2.52%) | 595,487 |
| 7 May 2021 | CNY | 44.82 | 45.47 | 44.01 | 44.01 | 44.01 | -1.01 (-2.24%) | 507,568 |
| 6 May 2021 | CNY | 46.03 | 46.03 | 45 | 45.02 | 45.02 | -1.36 (-2.93%) | 519,218 |
| 30 Apr 2021 | CNY | 46 | 46.89 | 44.74 | 46.38 | 46.38 | +0.02 (+0.04%) | 832,969 |
| 29 Apr 2021 | CNY | 46.49 | 46.68 | 45.61 | 46.36 | 46.36 | -0.14 (-0.30%) | 624,655 |
| 28 Apr 2021 | CNY | 43.87 | 46.5 | 43.38 | 46.5 | 46.5 | +2.17 (+4.90%) | 1,476,968 |
| 27 Apr 2021 | CNY | 45.31 | 45.31 | 44.12 | 44.33 | 44.33 | -1.32 (-2.89%) | 866,399 |
| 26 Apr 2021 | CNY | 43.85 | 46.3 | 43.85 | 45.65 | 45.65 | -0.25 (-0.54%) | 1,417,870 |
| 23 Apr 2021 | CNY | 47.25 | 47.42 | 45.45 | 45.9 | 45.9 | -1.53 (-3.23%) | 884,090 |
| 22 Apr 2021 | CNY | 48.49 | 48.79 | 47.38 | 47.43 | 47.43 | -1.16 (-2.39%) | 638,624 |
| 21 Apr 2021 | CNY | 49.49 | 49.95 | 48.51 | 48.59 | 48.59 | -0.97 (-1.96%) | 463,530 |
| 20 Apr 2021 | CNY | 48.7 | 50.5 | 48.52 | 49.56 | 49.56 | +0.49 (+1.00%) | 696,600 |
| 19 Apr 2021 | CNY | 48.36 | 49.2 | 47.88 | 49.07 | 49.07 | +0.72 (+1.49%) | 583,596 |
| 16 Apr 2021 | CNY | 47.82 | 48.64 | 47.8 | 48.35 | 48.35 | +0.1 (+0.21%) | 507,870 |
