| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 28.58 | 29.09 | 28.3 | 28.89 | 28.89 | +0.5 (+1.76%) | 3,448,174 |
| 21 May 2021 | CNY | 29.36 | 29.46 | 28.29 | 28.39 | 28.39 | -0.8 (-2.74%) | 4,376,352 |
| 20 May 2021 | CNY | 28.61 | 29.25 | 27.95 | 29.19 | 29.19 | +0.71 (+2.49%) | 5,167,198 |
| 19 May 2021 | CNY | 28.46 | 28.88 | 28.07 | 28.48 | 28.48 | +0.02 (+0.07%) | 3,977,542 |
| 18 May 2021 | CNY | 27.16 | 29.19 | 27.15 | 28.46 | 28.46 | +1.03 (+3.76%) | 5,557,425 |
| 17 May 2021 | CNY | 27.61 | 27.81 | 26.78 | 27.43 | 27.43 | -0.59 (-2.11%) | 4,258,488 |
| 14 May 2021 | CNY | 28.07 | 28.35 | 27.5 | 28.02 | 28.02 | -0.291 (-1.03%) | 2,969,357 |
| 14 May 2021 |
|
|||||||
| 13 May 2021 | CNY | 28.9283 | 29.314 | 28.2571 | 28.3111 | 28.3111 | -1.257 (-4.25%) | 4,391,793 |
| 12 May 2021 | CNY | 29.2754 | 29.908 | 28.6351 | 29.5685 | 29.5685 | +0.308 (+1.05%) | 5,314,163 |
| 11 May 2021 | CNY | 28.2571 | 29.3911 | 28.0874 | 29.26 | 29.26 | +0.833 (+2.93%) | 5,791,289 |
| 10 May 2021 | CNY | 27.9949 | 28.45 | 27.8097 | 28.4268 | 28.4268 | +0.463 (+1.65%) | 3,218,416 |
| 7 May 2021 | CNY | 28.6197 | 28.7354 | 27.7711 | 27.964 | 27.964 | -0.733 (-2.55%) | 3,652,461 |
| 6 May 2021 | CNY | 28.0411 | 28.6968 | 27.8637 | 28.6968 | 28.6968 | +0.594 (+2.11%) | 3,948,044 |
| 30 Apr 2021 | CNY | 28.3806 | 28.5426 | 27.4009 | 28.1028 | 28.1028 | -0.44 (-1.54%) | 5,378,492 |
| 29 Apr 2021 | CNY | 28.4268 | 29.2986 | 28.3883 | 28.5426 | 28.5426 | -0.424 (-1.46%) | 4,458,882 |
| 28 Apr 2021 | CNY | 28.5426 | 29.5608 | 28.4346 | 28.9668 | 28.9668 | +0.193 (+0.67%) | 5,292,947 |
| 27 Apr 2021 | CNY | 28.1954 | 28.9283 | 27.964 | 28.774 | 28.774 | +0.332 (+1.17%) | 4,871,520 |
| 26 Apr 2021 | CNY | 28.7354 | 29.152 | 28.3728 | 28.4423 | 28.4423 | -0.293 (-1.02%) | 4,597,328 |
| 23 Apr 2021 | CNY | 30.5483 | 30.5483 | 28.5426 | 28.7354 | 28.7354 | -1.913 (-6.24%) | 8,924,749 |
| 22 Apr 2021 | CNY | 30.1548 | 30.7643 | 29.9311 | 30.6485 | 30.6485 | +0.679 (+2.26%) | 7,762,734 |
| 21 Apr 2021 | CNY | 30.4711 | 30.4943 | 29.7151 | 29.9697 | 29.9697 | -0.933 (-3.02%) | 7,451,617 |
| 20 Apr 2021 | CNY | 31.2271 | 32.1297 | 30.5637 | 30.9031 | 30.9031 | -0.548 (-1.74%) | 9,719,102 |
| 19 Apr 2021 | CNY | 31.6282 | 32.3071 | 30.9957 | 31.4508 | 31.4508 | -0.255 (-0.80%) | 10,305,313 |
| 16 Apr 2021 | CNY | 31.5511 | 32.3688 | 30.5328 | 31.7054 | 31.7054 | +0.093 (+0.29%) | 12,952,208 |
| 15 Apr 2021 | CNY | 33.1557 | 33.3717 | 31.15 | 31.6128 | 31.6128 | -1.635 (-4.92%) | 12,506,524 |
| 14 Apr 2021 | CNY | 35.1768 | 36.1333 | 32.7468 | 33.2482 | 33.2482 | -2.893 (-8.00%) | 15,247,500 |
| 13 Apr 2021 | CNY | 35.5933 | 39.4119 | 34.3359 | 36.141 | 36.141 | -1.851 (-4.87%) | 18,717,153 |
| 12 Apr 2021 | CNY | 38.6096 | 44.5881 | 37.9925 | 37.9925 | 37.9925 | -4.22 (-10.00%) | 17,981,835 |
| 9 Apr 2021 | CNY | 42.2121 | 42.2121 | 42.2121 | 42.2121 | 42.2121 | -4.69 (-10.00%) | 1,789,555 |
| 8 Apr 2021 | CNY | 43.5853 | 47.3575 | 38.7485 | 46.9024 | 46.9024 | +3.849 (+8.94%) | 22,075,014 |
