| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2021 | CNY | 63 | 64.98 | 61.34 | 63.5 | 63.5 | -0.1 (-0.16%) | 1,359,040 |
| 25 May 2021 | CNY | 71.82 | 72.78 | 58 | 63.6 | 63.6 | -8.22 (-11.45%) | 4,451,190 |
| 24 May 2021 | CNY | 73.87 | 74.68 | 70.4 | 71.82 | 71.82 | -2.05 (-2.78%) | 817,942 |
| 21 May 2021 | CNY | 75.28 | 75.35 | 73.7 | 73.87 | 73.87 | -1.13 (-1.51%) | 446,470 |
| 20 May 2021 | CNY | 73.84 | 75.95 | 72.4 | 75 | 75 | +1.5 (+2.04%) | 842,466 |
| 19 May 2021 | CNY | 77.4 | 78.54 | 72.74 | 73.5 | 73.5 | -4.2 (-5.41%) | 1,426,430 |
| 18 May 2021 | CNY | 77.8 | 78.82 | 77.31 | 77.7 | 77.7 | -0.15 (-0.19%) | 426,850 |
| 17 May 2021 | CNY | 78.24 | 79.31 | 76.65 | 77.85 | 77.85 | -0.94 (-1.19%) | 729,940 |
| 14 May 2021 | CNY | 79.87 | 79.94 | 78.18 | 78.79 | 78.79 | -0.32 (-0.40%) | 405,850 |
| 13 May 2021 | CNY | 76 | 79.77 | 76 | 79.11 | 79.11 | +2.05 (+2.66%) | 534,860 |
| 12 May 2021 | CNY | 77.52 | 77.6 | 76.55 | 77.06 | 77.06 | -0.33 (-0.43%) | 448,380 |
| 11 May 2021 | CNY | 76.2 | 77.68 | 75.98 | 77.39 | 77.39 | +0.69 (+0.90%) | 496,250 |
| 10 May 2021 | CNY | 75.58 | 77.16 | 73.12 | 76.7 | 76.7 | +1.5 (+1.99%) | 650,280 |
| 7 May 2021 | CNY | 76.07 | 78.55 | 75 | 75.2 | 75.2 | -1.26 (-1.65%) | 1,132,450 |
| 6 May 2021 | CNY | 73.75 | 77.65 | 73.25 | 76.46 | 76.46 | +2.76 (+3.74%) | 1,083,750 |
| 30 Apr 2021 | CNY | 71.05 | 74.4 | 71.05 | 73.7 | 73.7 | +1.82 (+2.53%) | 683,520 |
| 29 Apr 2021 | CNY | 70.49 | 72.5 | 70 | 71.88 | 71.88 | +2.18 (+3.13%) | 827,600 |
| 28 Apr 2021 | CNY | 69 | 69.9 | 68.14 | 69.7 | 69.7 | +1.02 (+1.49%) | 611,720 |
| 27 Apr 2021 | CNY | 68.71 | 70.58 | 67.7 | 68.68 | 68.68 | -0.03 (-0.04%) | 1,081,292 |
| 26 Apr 2021 | CNY | 63.97 | 69.98 | 63.95 | 68.71 | 68.71 | +4.78 (+7.48%) | 1,422,583 |
| 23 Apr 2021 | CNY | 63.78 | 64.15 | 62.6 | 63.93 | 63.93 | +0.85 (+1.35%) | 372,330 |
| 22 Apr 2021 | CNY | 61.52 | 63.99 | 61.51 | 63.08 | 63.08 | +1.3 (+2.10%) | 524,150 |
| 21 Apr 2021 | CNY | 61.9 | 62.99 | 61.52 | 61.78 | 61.78 | -0.03 (-0.05%) | 317,440 |
| 20 Apr 2021 | CNY | 62.44 | 63.2 | 61 | 61.81 | 61.81 | +0.61 (+1.00%) | 404,290 |
| 19 Apr 2021 | CNY | 62.49 | 62.64 | 60.85 | 61.2 | 61.2 | -0.74 (-1.19%) | 508,130 |
| 16 Apr 2021 | CNY | 61.63 | 62.61 | 61.61 | 61.94 | 61.94 | +0.34 (+0.55%) | 296,970 |
| 15 Apr 2021 | CNY | 62.01 | 62.9 | 61 | 61.6 | 61.6 | -0.7 (-1.12%) | 418,092 |
| 14 Apr 2021 | CNY | 60.56 | 62.49 | 60.56 | 62.3 | 62.3 | +1.75 (+2.89%) | 611,280 |
| 13 Apr 2021 | CNY | 62.55 | 63.88 | 60.55 | 60.55 | 60.55 | -3 (-4.72%) | 549,422 |
| 12 Apr 2021 | CNY | 63.02 | 65.2 | 63.01 | 63.55 | 63.55 | +0.54 (+0.86%) | 422,260 |
