| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2021 | CNY | 28.13 | 29.07 | 28.02 | 28.71 | 28.71 | +0.56 (+1.99%) | 853,500 |
| 26 May 2021 | CNY | 27.79 | 28.26 | 27.73 | 28.15 | 28.15 | +0.37 (+1.33%) | 500,800 |
| 25 May 2021 | CNY | 27.63 | 27.85 | 27.28 | 27.78 | 27.78 | +0.12 (+0.43%) | 521,179 |
| 24 May 2021 | CNY | 27.61 | 27.79 | 27.48 | 27.66 | 27.66 | +0.15 (+0.55%) | 365,924 |
| 21 May 2021 | CNY | 27.28 | 27.77 | 27.28 | 27.51 | 27.51 | +0.24 (+0.88%) | 440,705 |
| 20 May 2021 | CNY | 28.08 | 28.15 | 27.26 | 27.27 | 27.27 | -0.82 (-2.92%) | 967,970 |
| 19 May 2021 | CNY | 28.27 | 28.39 | 28.09 | 28.09 | 28.09 | -0.18 (-0.64%) | 397,200 |
| 18 May 2021 | CNY | 28 | 28.44 | 27.89 | 28.27 | 28.27 | +0.13 (+0.46%) | 355,842 |
| 17 May 2021 | CNY | 28.73 | 28.94 | 27.88 | 28.14 | 28.14 | -0.58 (-2.02%) | 841,918 |
| 14 May 2021 | CNY | 28.49 | 28.9 | 28.38 | 28.72 | 28.72 | +0.18 (+0.63%) | 488,448 |
| 13 May 2021 | CNY | 28.96 | 29.32 | 28.5 | 28.54 | 28.54 | -0.61 (-2.09%) | 646,000 |
| 12 May 2021 | CNY | 29.37 | 29.49 | 28.9 | 29.15 | 29.15 | +0.04 (+0.14%) | 664,902 |
| 11 May 2021 | CNY | 28.31 | 29.41 | 28.31 | 29.11 | 29.11 | +0.54 (+1.89%) | 826,341 |
| 10 May 2021 | CNY | 28.08 | 28.6 | 27.98 | 28.57 | 28.57 | +0.49 (+1.75%) | 773,756 |
| 7 May 2021 | CNY | 29.07 | 29.21 | 28.04 | 28.08 | 28.08 | -0.93 (-3.21%) | 1,188,266 |
| 6 May 2021 | CNY | 29.3 | 29.45 | 28.75 | 29.01 | 29.01 | -0.17 (-0.58%) | 1,187,609 |
| 30 Apr 2021 | CNY | 30.7 | 30.7 | 29.18 | 29.18 | 29.18 | -1.52 (-4.95%) | 1,711,222 |
| 29 Apr 2021 | CNY | 32.33 | 32.5 | 30.4 | 30.7 | 30.7 | -2.16 (-6.57%) | 2,750,689 |
| 28 Apr 2021 | CNY | 33.99 | 34.97 | 32.8 | 32.86 | 32.86 | -1.47 (-4.28%) | 2,544,012 |
| 27 Apr 2021 | CNY | 33.78 | 34.36 | 32.01 | 34.33 | 34.33 | +0.15 (+0.44%) | 3,347,619 |
| 26 Apr 2021 | CNY | 33.6 | 34.5 | 32.98 | 34.18 | 34.18 | +0.73 (+2.18%) | 3,701,450 |
| 23 Apr 2021 | CNY | 34.08 | 34.34 | 32.91 | 33.45 | 33.45 | -0.63 (-1.85%) | 2,680,548 |
| 22 Apr 2021 | CNY | 36 | 36.19 | 33.8 | 34.08 | 34.08 | -1.23 (-3.48%) | 5,838,398 |
| 21 Apr 2021 | CNY | 31.8 | 35.31 | 31.56 | 35.31 | 35.31 | +3.21 (+10%) | 4,460,954 |
| 20 Apr 2021 | CNY | 32.6 | 33.08 | 31.99 | 32.1 | 32.1 | -0.9 (-2.73%) | 2,226,389 |
| 19 Apr 2021 | CNY | 33.4 | 33.52 | 32.6 | 33 | 33 | -0.41 (-1.23%) | 2,665,413 |
| 16 Apr 2021 | CNY | 34.54 | 35.18 | 33.04 | 33.41 | 33.41 | -1.12 (-3.24%) | 4,732,507 |
| 15 Apr 2021 | CNY | 30.94 | 34.53 | 30.25 | 34.53 | 34.53 | +3.11 (+9.90%) | 5,300,851 |
| 14 Apr 2021 | CNY | 31.01 | 31.98 | 29.8 | 31.42 | 31.42 | -0.64 (-2.00%) | 3,219,756 |
| 13 Apr 2021 | CNY | 33.88 | 34.35 | 32.06 | 32.06 | 32.06 | -3.56 (-9.99%) | 4,283,378 |
