| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 48.57 | 49.25 | 48.16 | 48.78 | 48.78 | +0.06 (+0.12%) | 6,970,715 |
| 21 May 2021 | CNY | 49.52 | 50.15 | 48.21 | 48.72 | 48.72 | -0.26 (-0.53%) | 8,182,220 |
| 20 May 2021 | CNY | 48.6 | 49.49 | 48.51 | 48.98 | 48.98 | -0.04 (-0.08%) | 10,369,706 |
| 19 May 2021 | CNY | 46.57 | 49.59 | 46.12 | 49.02 | 49.02 | +2.51 (+5.40%) | 15,496,249 |
| 18 May 2021 | CNY | 46.12 | 47.69 | 45.89 | 46.51 | 46.51 | 0.0 (0.0%) | 8,663,891 |
| 17 May 2021 | CNY | 44.01 | 47.2 | 44.01 | 46.51 | 46.51 | +2.36 (+5.35%) | 13,956,177 |
| 14 May 2021 | CNY | 42.84 | 44.18 | 42.44 | 44.15 | 44.15 | +1.54 (+3.61%) | 7,832,651 |
| 13 May 2021 | CNY | 43.56 | 43.68 | 42.51 | 42.61 | 42.61 | -1.49 (-3.38%) | 8,904,874 |
| 12 May 2021 | CNY | 43.57 | 44.37 | 43.51 | 44.1 | 44.1 | +0.29 (+0.66%) | 5,907,280 |
| 11 May 2021 | CNY | 44.5 | 44.66 | 43.65 | 43.81 | 43.81 | -1.21 (-2.69%) | 8,479,828 |
| 10 May 2021 | CNY | 45.71 | 46.5 | 44.61 | 45.02 | 45.02 | -0.71 (-1.55%) | 9,450,065 |
| 7 May 2021 | CNY | 48.3 | 49.2 | 45.67 | 45.73 | 45.73 | -2.92 (-6.00%) | 13,613,612 |
| 6 May 2021 | CNY | 50.4 | 50.58 | 47.35 | 48.65 | 48.65 | -1.95 (-3.85%) | 14,852,895 |
| 30 Apr 2021 | CNY | 48.9 | 51.13 | 48.62 | 50.6 | 50.6 | +1.62 (+3.31%) | 11,809,671 |
| 29 Apr 2021 | CNY | 49.76 | 50.2 | 48.4 | 48.98 | 48.98 | -1.11 (-2.22%) | 8,943,662 |
| 28 Apr 2021 | CNY | 48.07 | 50.35 | 47.57 | 50.09 | 50.09 | +1.58 (+3.26%) | 8,091,376 |
| 27 Apr 2021 | CNY | 48.16 | 48.77 | 47.18 | 48.51 | 48.51 | +0.03 (+0.06%) | 8,255,808 |
| 26 Apr 2021 | CNY | 50.5 | 51.25 | 48.4 | 48.48 | 48.48 | -1.92 (-3.81%) | 11,862,316 |
| 23 Apr 2021 | CNY | 50.31 | 50.95 | 49.9 | 50.4 | 50.4 | +0.09 (+0.18%) | 7,613,162 |
| 22 Apr 2021 | CNY | 51.02 | 51.75 | 50.2 | 50.31 | 50.31 | -0.57 (-1.12%) | 9,598,295 |
| 21 Apr 2021 | CNY | 50.5 | 51.26 | 50.03 | 50.88 | 50.88 | +0.04 (+0.08%) | 6,658,881 |
| 20 Apr 2021 | CNY | 51.03 | 51.97 | 50.6 | 50.84 | 50.84 | -0.83 (-1.61%) | 9,040,212 |
| 19 Apr 2021 | CNY | 48.55 | 52.2 | 48.1 | 51.67 | 51.67 | +2.69 (+5.49%) | 17,553,252 |
| 16 Apr 2021 | CNY | 48.56 | 49.38 | 47.44 | 48.98 | 48.98 | +0.54 (+1.11%) | 10,259,776 |
| 15 Apr 2021 | CNY | 48 | 48.58 | 47.51 | 48.44 | 48.44 | +0.23 (+0.48%) | 6,061,369 |
| 14 Apr 2021 | CNY | 46 | 48.85 | 46 | 48.21 | 48.21 | +2.51 (+5.49%) | 13,986,394 |
| 13 Apr 2021 | CNY | 44.99 | 47.55 | 44.35 | 45.7 | 45.7 | +0.59 (+1.31%) | 9,969,643 |
| 12 Apr 2021 | CNY | 47.75 | 49 | 44.61 | 45.11 | 45.11 | -2.06 (-4.37%) | 14,714,169 |
| 9 Apr 2021 | CNY | 47.89 | 47.95 | 46.7 | 47.17 | 47.17 | -0.12 (-0.25%) | 5,686,986 |
| 8 Apr 2021 | CNY | 48 | 48.17 | 46.51 | 47.29 | 47.29 | -1.22 (-2.51%) | 10,101,631 |
