| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2021 | CNY | 39.7462 | 43.5846 | 39.2462 | 43.5846 | 43.5846 | +3.962 (+10.00%) | 3,129,386 |
| 26 May 2021 | CNY | 38.3462 | 41.0154 | 37.6923 | 39.6231 | 39.6231 | +1.162 (+3.02%) | 2,703,161 |
| 25 May 2021 | CNY | 37.7462 | 39.4385 | 37.4615 | 38.4615 | 38.4615 | +0.554 (+1.46%) | 2,346,372 |
| 24 May 2021 | CNY | 38.6077 | 39.0538 | 36.5462 | 37.9077 | 37.9077 | -0.677 (-1.75%) | 2,018,380 |
| 21 May 2021 | CNY | 37.8077 | 41 | 37.6923 | 38.5846 | 38.5846 | +0.485 (+1.27%) | 3,519,755 |
| 20 May 2021 | CNY | 38.8462 | 39.9692 | 37.8462 | 38.1 | 38.1 | -0.554 (-1.43%) | 2,677,366 |
| 19 May 2021 | CNY | 40.7692 | 42.2231 | 38.4231 | 38.6539 | 38.6539 | -0.546 (-1.39%) | 4,236,113 |
| 18 May 2021 | CNY | 35.6462 | 39.2 | 35.1615 | 39.2 | 39.2 | +3.562 (+9.99%) | 2,444,807 |
| 17 May 2021 | CNY | 35.9846 | 36.6462 | 34.9385 | 35.6385 | 35.6385 | -0.346 (-0.96%) | 2,383,033 |
| 14 May 2021 | CNY | 35.3154 | 36.6462 | 33.3539 | 35.9846 | 35.9846 | +1.462 (+4.23%) | 3,582,516 |
| 13 May 2021 | CNY | 32.6539 | 36.2769 | 32.6539 | 34.5231 | 34.5231 | +1.377 (+4.15%) | 4,351,345 |
| 12 May 2021 | CNY | 33.0692 | 33.7539 | 31.5 | 33.1462 | 33.1462 | -0.315 (-0.94%) | 2,683,787 |
| 11 May 2021 | CNY | 32.3846 | 33.6846 | 32.0462 | 33.4615 | 33.4615 | +0.546 (+1.66%) | 2,627,159 |
| 10 May 2021 | CNY | 32.2308 | 34.3077 | 32.1539 | 32.9154 | 32.9154 | +0.677 (+2.10%) | 3,223,681 |
| 7 May 2021 | CNY | 34.4385 | 34.6154 | 31.2385 | 32.2385 | 32.2385 | -1.477 (-4.38%) | 4,228,253 |
| 6 May 2021 | CNY | 36.8077 | 36.8231 | 33.4692 | 33.7154 | 33.7154 | -2.277 (-6.33%) | 4,013,647 |
| 30 Apr 2021 | CNY | 33.9231 | 36.5846 | 33.8385 | 35.9923 | 35.9923 | +0.254 (+0.71%) | 6,108,558 |
| 29 Apr 2021 | CNY | 35.7077 | 37.6462 | 34.6231 | 35.7385 | 35.7385 | -0.646 (-1.78%) | 9,635,204 |
| 28 Apr 2021 | CNY | 31.3 | 37.6923 | 31.2308 | 36.3846 | 36.3846 | +1.815 (+5.25%) | 14,294,741 |
| 27 Apr 2021 | CNY | 32.5231 | 34.5692 | 32.3 | 34.5692 | 34.5692 | +3.146 (+10.01%) | 11,045,278 |
| 26 Apr 2021 | CNY | 29.2308 | 31.4231 | 28.6385 | 31.4231 | 31.4231 | +2.854 (+9.99%) | 7,983,666 |
| 23 Apr 2021 | CNY | 28.5615 | 28.7385 | 28 | 28.5692 | 28.5692 | -0.277 (-0.96%) | 3,533,323 |
| 22 Apr 2021 | CNY | 28 | 29.3923 | 27.7308 | 28.8462 | 28.8462 | +0.308 (+1.08%) | 6,821,254 |
| 21 Apr 2021 | CNY | 27.0615 | 29.9 | 27.0154 | 28.5385 | 28.5385 | +1.354 (+4.98%) | 9,375,597 |
| 20 Apr 2021 | CNY | 27.7154 | 28.2462 | 27.1308 | 27.1846 | 27.1846 | -0.508 (-1.83%) | 2,407,373 |
| 19 Apr 2021 | CNY | 27.3923 | 28.6077 | 27.2923 | 27.6923 | 27.6923 | +0.238 (+0.87%) | 3,752,242 |
| 16 Apr 2021 | CNY | 26.7 | 27.8692 | 26.3846 | 27.4539 | 27.4539 | +0.662 (+2.47%) | 4,097,142 |
| 15 Apr 2021 | CNY | 26.1539 | 28.0539 | 26.1539 | 26.7923 | 26.7923 | +0.4 (+1.52%) | 3,368,076 |
| 14 Apr 2021 | CNY | 26.9308 | 27.2308 | 26.2308 | 26.3923 | 26.3923 | -1.131 (-4.11%) | 3,112,844 |
| 13 Apr 2021 | CNY | 28.0769 | 28.0769 | 26.8462 | 27.5231 | 27.5231 | +0.485 (+1.79%) | 3,184,740 |
