| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 27.3211 | 28.6895 | 27.1579 | 27.4737 | 27.4737 | +0.153 (+0.56%) | 30,757,200 |
| 31 May 2021 | CNY | 27.4263 | 28.5632 | 26.9632 | 27.3211 | 27.3211 | +0.105 (+0.39%) | 31,600,815 |
| 28 May 2021 | CNY | 26.0368 | 27.7842 | 25.9474 | 27.2158 | 27.2158 | +0.842 (+3.19%) | 44,935,931 |
| 27 May 2021 | CNY | 23.3421 | 27.3684 | 23.2105 | 26.3737 | 26.3737 | +2.8 (+11.88%) | 53,859,615 |
| 26 May 2021 | CNY | 24.0316 | 24.1368 | 23.2895 | 23.5737 | 23.5737 | -0.253 (-1.06%) | 20,836,038 |
| 25 May 2021 | CNY | 23.6842 | 24.179 | 23.2421 | 23.8263 | 23.8263 | +0.232 (+0.98%) | 30,193,924 |
| 24 May 2021 | CNY | 23.0263 | 23.7368 | 22.5632 | 23.5947 | 23.5947 | +0.332 (+1.42%) | 32,914,929 |
| 21 May 2021 | CNY | 22.6211 | 23.6895 | 22.2737 | 23.2632 | 23.2632 | +0.947 (+4.25%) | 35,129,823 |
| 20 May 2021 | CNY | 22.579 | 23.2684 | 22.1105 | 22.3158 | 22.3158 | -0.195 (-0.86%) | 31,645,565 |
| 19 May 2021 | CNY | 21.1579 | 22.5263 | 21.0053 | 22.5105 | 22.5105 | +1.663 (+7.98%) | 34,173,576 |
| 18 May 2021 | CNY | 20.5158 | 21.1368 | 20.3684 | 20.8474 | 20.8474 | -0.026 (-0.13%) | 13,799,439 |
| 17 May 2021 | CNY | 21.2842 | 22.179 | 20.7526 | 20.8737 | 20.8737 | -0.179 (-0.85%) | 27,111,077 |
| 14 May 2021 | CNY | 21.2684 | 21.379 | 20.4684 | 21.0526 | 21.0526 | +0.168 (+0.81%) | 16,887,701 |
| 13 May 2021 | CNY | 20.7368 | 21.3263 | 20.4842 | 20.8842 | 20.8842 | -0.274 (-1.29%) | 18,660,603 |
| 12 May 2021 | CNY | 20.5211 | 21.3842 | 20.2737 | 21.1579 | 21.1579 | +0.653 (+3.18%) | 23,611,763 |
| 11 May 2021 | CNY | 20.7526 | 20.7895 | 19.8105 | 20.5053 | 20.5053 | -0.147 (-0.71%) | 20,805,526 |
| 10 May 2021 | CNY | 20.4211 | 20.9316 | 20.1579 | 20.6526 | 20.6526 | +0.258 (+1.26%) | 21,069,248 |
| 7 May 2021 | CNY | 21.6368 | 22.2211 | 20.3526 | 20.3947 | 20.3947 | -1.421 (-6.51%) | 33,062,046 |
| 6 May 2021 | CNY | 21.6053 | 22 | 21.2316 | 21.8158 | 21.8158 | -0.19 (-0.86%) | 24,012,475 |
| 30 Apr 2021 | CNY | 22.3684 | 22.3684 | 21.3158 | 22.0053 | 22.0053 | -0.531 (-2.36%) | 37,359,299 |
| 29 Apr 2021 | CNY | 24.4737 | 24.7316 | 22.0526 | 22.5368 | 22.5368 | -1.305 (-5.47%) | 59,423,558 |
| 28 Apr 2021 | CNY | 23.2105 | 24.1474 | 22.6842 | 23.8421 | 23.8421 | +0.789 (+3.42%) | 36,462,183 |
| 27 Apr 2021 | CNY | 22.9632 | 23.7632 | 22.6632 | 23.0526 | 23.0526 | +0.095 (+0.41%) | 28,920,724 |
| 26 Apr 2021 | CNY | 22.3579 | 23.7895 | 22.1368 | 22.9579 | 22.9579 | +0.742 (+3.34%) | 35,501,424 |
| 23 Apr 2021 | CNY | 22.1368 | 22.8158 | 21.8474 | 22.2158 | 22.2158 | -0.774 (-3.37%) | 33,637,043 |
| 22 Apr 2021 | CNY | 22.5579 | 24.1053 | 22.4474 | 22.9895 | 22.9895 | +0.705 (+3.17%) | 39,849,251 |
| 21 Apr 2021 | CNY | 22.1053 | 22.6316 | 21.9474 | 22.2842 | 22.2842 | +0.284 (+1.29%) | 21,499,237 |
| 20 Apr 2021 | CNY | 22.3632 | 22.3684 | 21.6368 | 22 | 22 | -0.684 (-3.02%) | 25,065,411 |
| 19 Apr 2021 | CNY | 22.2684 | 22.8947 | 22.0526 | 22.6842 | 22.6842 | +0.763 (+3.48%) | 31,776,865 |
| 16 Apr 2021 | CNY | 22.8263 | 22.8421 | 21.4316 | 21.9211 | 21.9211 | -0.863 (-3.79%) | 42,526,662 |
