| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 87.69 | 89.9 | 86.24 | 89.4 | 89.4 | +2.99 (+3.46%) | 9,833,560 |
| 31 May 2021 | CNY | 91 | 91 | 85.02 | 86.41 | 86.41 | -5.59 (-6.08%) | 17,608,489 |
| 28 May 2021 | CNY | 95.78 | 96.6 | 91.6 | 92 | 92 | -4.27 (-4.44%) | 6,870,747 |
| 27 May 2021 | CNY | 95.58 | 97 | 94.18 | 96.27 | 96.27 | +0.32 (+0.33%) | 3,464,271 |
| 26 May 2021 | CNY | 98.99 | 99.49 | 95.59 | 95.95 | 95.95 | -3.16 (-3.19%) | 4,311,970 |
| 25 May 2021 | CNY | 95.13 | 99.44 | 95.13 | 99.11 | 99.11 | +5.06 (+5.38%) | 5,567,478 |
| 24 May 2021 | CNY | 98.2 | 98.2 | 88.01 | 94.05 | 94.05 | -4.45 (-4.52%) | 11,694,178 |
| 21 May 2021 | CNY | 102.02 | 103 | 98.5 | 98.5 | 98.5 | -3.3 (-3.24%) | 4,649,505 |
| 20 May 2021 | CNY | 99.23 | 102.56 | 99.23 | 101.8 | 101.8 | +2.09 (+2.10%) | 2,841,417 |
| 19 May 2021 | CNY | 101 | 101.48 | 98.5 | 99.71 | 99.71 | -0.5 (-0.50%) | 2,435,155 |
| 18 May 2021 | CNY | 100.21 | 101.68 | 98.68 | 100.21 | 100.21 | +0.22 (+0.22%) | 2,609,906 |
| 17 May 2021 | CNY | 99 | 101.5 | 98.53 | 99.99 | 99.99 | +1.22 (+1.24%) | 5,284,253 |
| 14 May 2021 | CNY | 98.78 | 99.87 | 97 | 98.77 | 98.77 | 0.0 (0.0%) | 4,030,528 |
| 13 May 2021 | CNY | 93.99 | 99.19 | 93.99 | 98.77 | 98.77 | +3.67 (+3.86%) | 5,014,019 |
| 12 May 2021 | CNY | 95.39 | 95.67 | 93.42 | 95.1 | 95.1 | -0.64 (-0.67%) | 2,788,994 |
| 11 May 2021 | CNY | 93.26 | 96.69 | 93 | 95.74 | 95.74 | +1.91 (+2.04%) | 3,750,416 |
| 10 May 2021 | CNY | 92.02 | 95.2 | 92.02 | 93.83 | 93.83 | +1.83 (+1.99%) | 4,862,864 |
| 7 May 2021 | CNY | 95.6 | 95.96 | 90.9 | 92 | 92 | -3.4 (-3.56%) | 5,763,015 |
| 6 May 2021 | CNY | 96 | 97.7 | 94 | 95.4 | 95.4 | -1.1 (-1.14%) | 4,956,681 |
| 30 Apr 2021 | CNY | 96.44 | 98.6 | 95.84 | 96.5 | 96.5 | -0.47 (-0.48%) | 4,865,065 |
| 29 Apr 2021 | CNY | 94.55 | 98.01 | 94.33 | 96.97 | 96.97 | +1.57 (+1.65%) | 5,259,841 |
| 28 Apr 2021 | CNY | 93.86 | 96.35 | 93.51 | 95.4 | 95.4 | +1.55 (+1.65%) | 5,345,971 |
| 27 Apr 2021 | CNY | 89.8 | 94.4 | 89.18 | 93.85 | 93.85 | +3.8 (+4.22%) | 6,230,144 |
| 26 Apr 2021 | CNY | 91.27 | 92 | 89.38 | 90.05 | 90.05 | -1.95 (-2.12%) | 4,846,798 |
| 23 Apr 2021 | CNY | 91.5 | 92.8 | 90.6 | 92 | 92 | +0.5 (+0.55%) | 3,572,046 |
| 22 Apr 2021 | CNY | 92.5 | 92.7 | 89.3 | 91.5 | 91.5 | -0.42 (-0.46%) | 3,416,451 |
| 21 Apr 2021 | CNY | 91 | 93.33 | 90.77 | 91.92 | 91.92 | +0.18 (+0.20%) | 4,062,837 |
| 20 Apr 2021 | CNY | 87.71 | 92.1 | 87.63 | 91.74 | 91.74 | +3.3 (+3.73%) | 6,295,118 |
| 19 Apr 2021 | CNY | 86.5 | 89.45 | 86.48 | 88.44 | 88.44 | +1.49 (+1.71%) | 6,598,481 |
| 16 Apr 2021 | CNY | 88.41 | 88.62 | 84.5 | 86.95 | 86.95 | -1.43 (-1.62%) | 5,438,398 |
