| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 53.96 | 56.07 | 53.51 | 54.93 | 54.93 | +0.8 (+1.48%) | 4,917,423 |
| 31 May 2021 | CNY | 53.9 | 54.43 | 53.05 | 54.13 | 54.13 | +0.96 (+1.81%) | 3,339,110 |
| 28 May 2021 | CNY | 54 | 54.87 | 52.82 | 53.17 | 53.17 | -1.36 (-2.49%) | 4,535,557 |
| 27 May 2021 | CNY | 52.6 | 55.05 | 52.36 | 54.53 | 54.53 | +1.93 (+3.67%) | 5,403,147 |
| 26 May 2021 | CNY | 51.95 | 53.29 | 51.9 | 52.6 | 52.6 | +0.6 (+1.15%) | 3,469,732 |
| 25 May 2021 | CNY | 51.16 | 52.16 | 50.74 | 52 | 52 | +0.74 (+1.44%) | 3,238,208 |
| 24 May 2021 | CNY | 50.94 | 51.72 | 50.6 | 51.26 | 51.26 | +0.19 (+0.37%) | 2,527,579 |
| 21 May 2021 | CNY | 52.2 | 52.3 | 50.94 | 51.07 | 51.07 | -0.96 (-1.85%) | 2,395,936 |
| 20 May 2021 | CNY | 51.42 | 52.22 | 50.58 | 52.03 | 52.03 | +0.78 (+1.52%) | 2,923,423 |
| 19 May 2021 | CNY | 50.99 | 51.56 | 50.78 | 51.25 | 51.25 | +0.09 (+0.18%) | 2,197,451 |
| 18 May 2021 | CNY | 52.71 | 52.71 | 50.77 | 51.16 | 51.16 | -1.5 (-2.85%) | 3,542,808 |
| 17 May 2021 | CNY | 52.43 | 53.28 | 52.1 | 52.66 | 52.66 | +0.12 (+0.23%) | 2,695,758 |
| 14 May 2021 | CNY | 52.3 | 52.95 | 51.1 | 52.54 | 52.54 | +0.5 (+0.96%) | 3,074,843 |
| 13 May 2021 | CNY | 50.58 | 52.06 | 50.15 | 52.04 | 52.04 | +1.16 (+2.28%) | 2,787,040 |
| 12 May 2021 | CNY | 51.45 | 51.88 | 50.08 | 50.88 | 50.88 | -0.51 (-0.99%) | 4,141,789 |
| 11 May 2021 | CNY | 51.23 | 51.75 | 50.62 | 51.39 | 51.39 | -0.24 (-0.46%) | 2,671,441 |
| 10 May 2021 | CNY | 52.8 | 53.22 | 50.44 | 51.63 | 51.63 | -0.97 (-1.84%) | 5,217,080 |
| 7 May 2021 | CNY | 54.38 | 54.98 | 52.56 | 52.6 | 52.6 | -1.92 (-3.52%) | 4,715,620 |
| 6 May 2021 | CNY | 56.5 | 56.8 | 53.43 | 54.52 | 54.52 | -1.93 (-3.42%) | 6,808,666 |
| 30 Apr 2021 | CNY | 58 | 58.74 | 55.8 | 56.45 | 56.45 | -1.64 (-2.82%) | 5,787,883 |
| 29 Apr 2021 | CNY | 59.53 | 60 | 58 | 58.09 | 58.09 | -1.89 (-3.15%) | 4,321,293 |
| 28 Apr 2021 | CNY | 60.48 | 61.55 | 58.41 | 59.98 | 59.98 | -1.21 (-1.98%) | 6,142,090 |
| 27 Apr 2021 | CNY | 60 | 61.5 | 54.68 | 61.19 | 61.19 | -2.31 (-3.64%) | 14,274,594 |
| 26 Apr 2021 | CNY | 62 | 64 | 61.5 | 63.5 | 63.5 | +1.74 (+2.82%) | 7,477,625 |
| 23 Apr 2021 | CNY | 62.24 | 63.2 | 61.1 | 61.76 | 61.76 | -1.01 (-1.61%) | 4,533,874 |
| 22 Apr 2021 | CNY | 58.59 | 63.1 | 58.35 | 62.77 | 62.77 | +4.16 (+7.10%) | 8,914,314 |
| 21 Apr 2021 | CNY | 58.91 | 59.32 | 57.8 | 58.61 | 58.61 | -0.33 (-0.56%) | 3,769,125 |
| 20 Apr 2021 | CNY | 60.45 | 60.8 | 58.8 | 58.94 | 58.94 | -0.52 (-0.87%) | 3,905,019 |
| 19 Apr 2021 | CNY | 56.96 | 59.6 | 56.9 | 59.46 | 59.46 | +2.18 (+3.81%) | 5,639,449 |
| 16 Apr 2021 | CNY | 56.93 | 57.59 | 56.11 | 57.28 | 57.28 | +0.43 (+0.76%) | 2,694,644 |
