| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 51.52 | 51.95 | 50.22 | 51.66 | 51.66 | -0.44 (-0.84%) | 8,938,222 |
| 31 May 2021 | CNY | 51.7 | 53.36 | 51.2 | 52.1 | 52.1 | +1.02 (+2.00%) | 8,683,530 |
| 28 May 2021 | CNY | 51.59 | 52.37 | 50.85 | 51.08 | 51.08 | -0.68 (-1.31%) | 8,021,652 |
| 27 May 2021 | CNY | 50.54 | 52.3 | 50.4 | 51.76 | 51.76 | +1.22 (+2.41%) | 11,257,441 |
| 26 May 2021 | CNY | 53 | 54 | 50.28 | 50.54 | 50.54 | +1.08 (+2.18%) | 18,817,515 |
| 25 May 2021 | CNY | 49.01 | 49.95 | 48.58 | 49.46 | 49.46 | +0.46 (+0.94%) | 6,533,749 |
| 24 May 2021 | CNY | 49.46 | 50.09 | 48.44 | 49 | 49 | -0.2 (-0.41%) | 4,173,183 |
| 21 May 2021 | CNY | 50.5 | 50.5 | 48.64 | 49.2 | 49.2 | -0.82 (-1.64%) | 5,341,625 |
| 20 May 2021 | CNY | 48.88 | 50.68 | 48.72 | 50.02 | 50.02 | +1.26 (+2.58%) | 8,199,557 |
| 19 May 2021 | CNY | 47.85 | 48.91 | 47.7 | 48.76 | 48.76 | +0.41 (+0.85%) | 4,001,662 |
| 18 May 2021 | CNY | 48.57 | 48.99 | 47.08 | 48.35 | 48.35 | -0.74 (-1.51%) | 5,293,423 |
| 17 May 2021 | CNY | 49 | 49.65 | 48.5 | 49.09 | 49.09 | +1.11 (+2.31%) | 11,246,830 |
| 14 May 2021 | CNY | 47.17 | 48.32 | 46.5 | 47.98 | 47.98 | +0.82 (+1.74%) | 5,863,950 |
| 13 May 2021 | CNY | 46.17 | 47.48 | 46.01 | 47.16 | 47.16 | +0.29 (+0.62%) | 3,991,648 |
| 12 May 2021 | CNY | 46.66 | 47.35 | 45.85 | 46.87 | 46.87 | +0.1 (+0.21%) | 5,951,031 |
| 11 May 2021 | CNY | 46.86 | 47.57 | 46.38 | 46.77 | 46.77 | -0.51 (-1.08%) | 4,821,700 |
| 10 May 2021 | CNY | 47.34 | 48.38 | 46.73 | 47.28 | 47.28 | -0.18 (-0.38%) | 5,583,941 |
| 7 May 2021 | CNY | 48.7 | 49.18 | 47.17 | 47.46 | 47.46 | -1.47 (-3.00%) | 5,852,067 |
| 6 May 2021 | CNY | 49.48 | 50.34 | 48.11 | 48.93 | 48.93 | -0.57 (-1.15%) | 5,824,462 |
| 30 Apr 2021 | CNY | 48.82 | 49.68 | 47.86 | 49.5 | 49.5 | +0.7 (+1.43%) | 6,847,614 |
| 29 Apr 2021 | CNY | 49.32 | 49.6 | 48.35 | 48.8 | 48.8 | -1.02 (-2.05%) | 6,222,534 |
| 28 Apr 2021 | CNY | 49.5 | 50.4 | 49.41 | 49.82 | 49.82 | +0.32 (+0.65%) | 4,005,498 |
| 27 Apr 2021 | CNY | 49.35 | 50.2 | 48.8 | 49.5 | 49.5 | -0.07 (-0.14%) | 4,311,758 |
| 26 Apr 2021 | CNY | 50 | 50.9 | 49.41 | 49.57 | 49.57 | -0.41 (-0.82%) | 8,124,702 |
| 23 Apr 2021 | CNY | 49.6 | 49.99 | 49.01 | 49.98 | 49.98 | +0.77 (+1.56%) | 6,764,969 |
| 22 Apr 2021 | CNY | 49.1 | 49.7 | 48.8 | 49.21 | 49.21 | +0.31 (+0.63%) | 5,487,441 |
| 21 Apr 2021 | CNY | 49 | 50.12 | 48.51 | 48.9 | 48.9 | -0.36 (-0.73%) | 8,041,261 |
| 20 Apr 2021 | CNY | 47.01 | 49.58 | 47.01 | 49.26 | 49.26 | +1.76 (+3.71%) | 10,101,721 |
| 19 Apr 2021 | CNY | 43.64 | 47.79 | 43.51 | 47.5 | 47.5 | +3.61 (+8.23%) | 10,660,548 |
| 16 Apr 2021 | CNY | 45 | 45 | 42.78 | 43.89 | 43.89 | -0.33 (-0.75%) | 7,074,475 |
