| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 34.9 | 35.275 | 34.56 | 35.095 | 35.095 | +0.195 (+0.56%) | 1,043,400 |
| 21 May 2021 | CNY | 34.585 | 35.335 | 34.255 | 34.9 | 34.9 | +0.27 (+0.78%) | 942,888 |
| 20 May 2021 | CNY | 34 | 36.25 | 33.945 | 34.63 | 34.63 | +0.995 (+2.96%) | 1,984,376 |
| 19 May 2021 | CNY | 34.25 | 34.25 | 33.63 | 33.635 | 33.635 | -0.39 (-1.15%) | 1,059,800 |
| 18 May 2021 | CNY | 34 | 34.19 | 33.75 | 34.025 | 34.025 | +0.005 (+0.01%) | 1,023,878 |
| 17 May 2021 | CNY | 32.765 | 34.15 | 32.64 | 34.02 | 34.02 | +1.18 (+3.59%) | 2,209,876 |
| 14 May 2021 | CNY | 32.15 | 32.985 | 32.02 | 32.84 | 32.84 | +0.69 (+2.15%) | 903,846 |
| 13 May 2021 | CNY | 32.25 | 32.395 | 31.95 | 32.15 | 32.15 | -0.24 (-0.74%) | 792,600 |
| 12 May 2021 | CNY | 32.535 | 32.65 | 32.195 | 32.39 | 32.39 | -0.28 (-0.86%) | 948,888 |
| 11 May 2021 | CNY | 32.69 | 33.31 | 32.64 | 32.67 | 32.67 | -0.135 (-0.41%) | 955,672 |
| 10 May 2021 | CNY | 32.41 | 33.235 | 32.41 | 32.805 | 32.805 | +0.505 (+1.56%) | 1,116,036 |
| 7 May 2021 | CNY | 32.325 | 32.77 | 32.25 | 32.3 | 32.3 | -0.01 (-0.03%) | 926,836 |
| 6 May 2021 | CNY | 32.37 | 32.79 | 32.19 | 32.31 | 32.31 | -0.365 (-1.12%) | 846,688 |
| 30 Apr 2021 | CNY | 32.65 | 32.965 | 32.255 | 32.675 | 32.675 | -1.325 (-3.90%) | 2,344,068 |
| 29 Apr 2021 | CNY | 33.33 | 34.33 | 33.25 | 34 | 34 | +1 (+3.03%) | 2,463,552 |
| 28 Apr 2021 | CNY | 32.155 | 33.47 | 31.905 | 33 | 33 | +0.925 (+2.88%) | 1,765,722 |
| 27 Apr 2021 | CNY | 32 | 32.825 | 31.9 | 32.075 | 32.075 | -0.715 (-2.18%) | 1,805,266 |
| 26 Apr 2021 | CNY | 34 | 34 | 32.5 | 32.79 | 32.79 | +1.385 (+4.41%) | 4,210,186 |
| 23 Apr 2021 | CNY | 30.705 | 31.65 | 30.38 | 31.405 | 31.405 | +0.665 (+2.16%) | 1,598,948 |
| 22 Apr 2021 | CNY | 30.475 | 30.93 | 30.205 | 30.74 | 30.74 | +0.405 (+1.34%) | 943,954 |
| 21 Apr 2021 | CNY | 30.5 | 30.595 | 30.25 | 30.335 | 30.335 | -0.215 (-0.70%) | 1,090,552 |
| 20 Apr 2021 | CNY | 31.55 | 31.55 | 30.53 | 30.55 | 30.55 | -0.73 (-2.33%) | 1,316,400 |
| 19 Apr 2021 | CNY | 30.675 | 31.465 | 30.465 | 31.28 | 31.28 | +0.58 (+1.89%) | 954,584 |
| 16 Apr 2021 | CNY | 30.155 | 30.985 | 30.04 | 30.7 | 30.7 | +0.43 (+1.42%) | 971,680 |
| 15 Apr 2021 | CNY | 31.995 | 31.995 | 30.14 | 30.27 | 30.27 | -1.88 (-5.85%) | 1,991,604 |
| 14 Apr 2021 | CNY | 31.99 | 32.24 | 31.54 | 32.15 | 32.15 | +0.235 (+0.74%) | 777,714 |
| 13 Apr 2021 | CNY | 32.415 | 32.415 | 31.88 | 31.915 | 31.915 | -0.185 (-0.58%) | 731,598 |
| 12 Apr 2021 | CNY | 33.45 | 33.45 | 32 | 32.1 | 32.1 | -1.35 (-4.04%) | 1,149,800 |
| 9 Apr 2021 | CNY | 33.65 | 33.9 | 33.35 | 33.45 | 33.45 | -0.15 (-0.45%) | 691,200 |
| 8 Apr 2021 | CNY | 33.475 | 33.9 | 33.44 | 33.6 | 33.6 | +0.05 (+0.15%) | 857,400 |
