| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 109.98 | 109.98 | 106.13 | 107.2 | 107.2 | -3.85 (-3.47%) | 26,388,665 |
| 31 May 2021 | CNY | 106 | 112.04 | 104.15 | 111.05 | 111.05 | +7.1 (+6.83%) | 32,251,894 |
| 28 May 2021 | CNY | 101 | 108.84 | 100.3 | 103.95 | 103.95 | +3.85 (+3.85%) | 40,075,255 |
| 27 May 2021 | CNY | 100.01 | 100.78 | 97.5 | 100.1 | 100.1 | -2.74 (-2.66%) | 45,726,062 |
| 26 May 2021 | CNY | 107.13 | 107.2 | 102.68 | 102.84 | 102.84 | -4.45 (-4.15%) | 22,768,865 |
| 25 May 2021 | CNY | 102.2 | 107.39 | 100.95 | 107.29 | 107.29 | +5.09 (+4.98%) | 28,795,300 |
| 24 May 2021 | CNY | 102.99 | 104 | 100.4 | 102.2 | 102.2 | +1.48 (+1.47%) | 21,539,200 |
| 21 May 2021 | CNY | 104.3 | 104.88 | 99.6 | 100.72 | 100.72 | -3.56 (-3.41%) | 29,677,122 |
| 20 May 2021 | CNY | 103 | 105.3 | 100.98 | 104.28 | 104.28 | +1.28 (+1.24%) | 21,749,578 |
| 19 May 2021 | CNY | 98.18 | 105.4 | 97.66 | 103 | 103 | +1.8 (+1.78%) | 30,062,495 |
| 18 May 2021 | CNY | 103 | 105.97 | 100.26 | 101.2 | 101.2 | -0.7 (-0.69%) | 29,213,673 |
| 17 May 2021 | CNY | 94.14 | 103.76 | 94.07 | 101.9 | 101.9 | +5.32 (+5.51%) | 46,880,153 |
| 14 May 2021 | CNY | 88.72 | 100.6 | 88.72 | 96.58 | 96.58 | +8.58 (+9.75%) | 46,954,811 |
| 13 May 2021 | CNY | 84.8 | 88.68 | 83.81 | 88 | 88 | +1.65 (+1.91%) | 24,300,747 |
| 12 May 2021 | CNY | 86.02 | 88.25 | 85.4 | 86.35 | 86.35 | -0.13 (-0.15%) | 15,286,557 |
| 11 May 2021 | CNY | 87.51 | 88.78 | 83.7 | 86.48 | 86.48 | -2.82 (-3.16%) | 22,473,607 |
| 10 May 2021 | CNY | 85.01 | 89.76 | 85.01 | 89.3 | 89.3 | +4.13 (+4.85%) | 25,377,506 |
| 7 May 2021 | CNY | 88.06 | 90.58 | 85.12 | 85.17 | 85.17 | -3.48 (-3.93%) | 20,765,144 |
| 6 May 2021 | CNY | 88.67 | 90.47 | 86.41 | 88.65 | 88.65 | -0.02 (-0.02%) | 26,635,837 |
| 30 Apr 2021 | CNY | 84.3 | 90.73 | 84.05 | 88.67 | 88.67 | +3.2 (+3.74%) | 30,636,763 |
| 29 Apr 2021 | CNY | 86.18 | 86.66 | 82.91 | 85.47 | 85.47 | -0.38 (-0.44%) | 18,848,112 |
| 28 Apr 2021 | CNY | 82.67 | 87.5 | 82 | 85.85 | 85.85 | +3.51 (+4.26%) | 26,691,468 |
| 27 Apr 2021 | CNY | 84.3 | 84.64 | 80 | 82.34 | 82.34 | -2.23 (-2.64%) | 31,126,998 |
| 26 Apr 2021 | CNY | 85.6 | 88.77 | 84.2 | 84.57 | 84.57 | -1.03 (-1.20%) | 31,685,750 |
| 23 Apr 2021 | CNY | 83.3 | 86.38 | 83 | 85.6 | 85.6 | +1.36 (+1.61%) | 28,521,302 |
| 22 Apr 2021 | CNY | 82.9 | 85.38 | 80.71 | 84.24 | 84.24 | +2.55 (+3.12%) | 31,711,077 |
| 21 Apr 2021 | CNY | 79.5 | 82.02 | 78.78 | 81.69 | 81.69 | +1.59 (+1.99%) | 25,239,088 |
| 20 Apr 2021 | CNY | 78.88 | 82.25 | 78.39 | 80.1 | 80.1 | -0.11 (-0.14%) | 34,156,437 |
| 19 Apr 2021 | CNY | 71.04 | 80.45 | 71.04 | 80.21 | 80.21 | +8.56 (+11.95%) | 40,118,080 |
| 16 Apr 2021 | CNY | 74.8 | 75 | 70 | 71.65 | 71.65 | -2.46 (-3.32%) | 22,472,654 |
