| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 31.85 | 32.01 | 31.19 | 31.33 | 31.33 | -0.4 (-1.26%) | 2,204,342 |
| 28 May 2021 | CNY | 32.41 | 32.42 | 31.66 | 31.73 | 31.73 | -0.97 (-2.97%) | 1,825,294 |
| 27 May 2021 | CNY | 32.51 | 32.91 | 32.27 | 32.7 | 32.7 | +0.47 (+1.46%) | 1,710,040 |
| 26 May 2021 | CNY | 32.42 | 33.19 | 32.18 | 32.23 | 32.23 | -0.45 (-1.38%) | 2,421,587 |
| 25 May 2021 | CNY | 32.11 | 32.97 | 32.11 | 32.68 | 32.68 | +0.91 (+2.86%) | 2,662,493 |
| 24 May 2021 | CNY | 30.99 | 32.17 | 30.63 | 31.77 | 31.77 | +0.68 (+2.19%) | 2,020,584 |
| 21 May 2021 | CNY | 30.8 | 31.3 | 30.61 | 31.09 | 31.09 | +0.29 (+0.94%) | 1,205,897 |
| 20 May 2021 | CNY | 31.3 | 31.51 | 30.6 | 30.8 | 30.8 | -0.6 (-1.91%) | 1,655,515 |
| 19 May 2021 | CNY | 31.31 | 32.06 | 31.3 | 31.4 | 31.4 | -0.23 (-0.73%) | 1,639,380 |
| 18 May 2021 | CNY | 31.65 | 31.89 | 31.24 | 31.63 | 31.63 | -0.37 (-1.16%) | 1,445,980 |
| 17 May 2021 | CNY | 31.05 | 32.3 | 30.45 | 32 | 32 | +0.86 (+2.76%) | 2,951,821 |
| 14 May 2021 | CNY | 30.16 | 31.3 | 30.08 | 31.14 | 31.14 | +0.94 (+3.11%) | 2,251,124 |
| 13 May 2021 | CNY | 31.2 | 31.2 | 30.2 | 30.2 | 30.2 | -1.14 (-3.64%) | 2,499,463 |
| 12 May 2021 | CNY | 29.35 | 31.35 | 29.11 | 31.34 | 31.34 | +2.09 (+7.15%) | 4,235,738 |
| 11 May 2021 | CNY | 29.77 | 29.82 | 28.71 | 29.25 | 29.25 | -0.6 (-2.01%) | 2,343,401 |
| 10 May 2021 | CNY | 30.3 | 30.4 | 29.35 | 29.85 | 29.85 | -0.56 (-1.84%) | 2,613,063 |
| 7 May 2021 | CNY | 31.15 | 31.28 | 30.35 | 30.41 | 30.41 | -0.64 (-2.06%) | 2,192,043 |
| 6 May 2021 | CNY | 30.8 | 31.3 | 30.49 | 31.05 | 31.05 | +0.17 (+0.55%) | 2,349,460 |
| 30 Apr 2021 | CNY | 32.17 | 32.17 | 30.7 | 30.88 | 30.88 | -1.22 (-3.80%) | 3,968,175 |
| 29 Apr 2021 | CNY | 32.49 | 33.13 | 32.03 | 32.1 | 32.1 | -0.4 (-1.23%) | 3,189,322 |
| 28 Apr 2021 | CNY | 32.5 | 33.75 | 32.02 | 32.5 | 32.5 | -2.98 (-8.40%) | 6,069,282 |
| 27 Apr 2021 | CNY | 37.18 | 37.2 | 35.13 | 35.48 | 35.48 | -1.44 (-3.90%) | 3,833,358 |
| 26 Apr 2021 | CNY | 36.74 | 37.19 | 36.02 | 36.92 | 36.92 | +0.32 (+0.87%) | 4,044,776 |
| 23 Apr 2021 | CNY | 38.21 | 38.66 | 36.29 | 36.6 | 36.6 | -1.92 (-4.98%) | 7,680,198 |
| 22 Apr 2021 | CNY | 39.77 | 40.62 | 38.21 | 38.52 | 38.52 | -1.27 (-3.19%) | 7,736,380 |
| 21 Apr 2021 | CNY | 44 | 44.44 | 39.78 | 39.79 | 39.79 | -5.01 (-11.18%) | 13,131,442 |
| 20 Apr 2021 | CNY | 45.25 | 47.6 | 43.58 | 44.8 | 44.8 | -1.32 (-2.86%) | 10,826,867 |
| 19 Apr 2021 | CNY | 45.5 | 46.99 | 43.58 | 46.12 | 46.12 | +2.92 (+6.76%) | 9,985,968 |
| 16 Apr 2021 | CNY | 40.98 | 43.86 | 40.11 | 43.2 | 43.2 | +3.21 (+8.03%) | 8,063,854 |
| 15 Apr 2021 | CNY | 39.57 | 40.14 | 39.02 | 39.99 | 39.99 | +0.42 (+1.06%) | 2,680,117 |
