| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | CNY | 28.675 | 29.0167 | 28.2583 | 28.4083 | 28.4083 | -0.267 (-0.93%) | 1,393,233 |
| 20 May 2021 | CNY | 29.4 | 29.4 | 28.4917 | 28.675 | 28.675 | -0.3 (-1.04%) | 2,404,195 |
| 19 May 2021 | CNY | 29.1583 | 29.3167 | 28.5667 | 28.975 | 28.975 | -0.025 (-0.09%) | 2,348,290 |
| 18 May 2021 | CNY | 29.1667 | 29.2917 | 28.8333 | 29 | 29 | -0.5 (-1.69%) | 2,525,560 |
| 17 May 2021 | CNY | 28.4417 | 30.6667 | 28.4417 | 29.5 | 29.5 | +1.092 (+3.84%) | 4,577,932 |
| 14 May 2021 | CNY | 28.7167 | 28.7167 | 27.8917 | 28.4083 | 28.4083 | +0.275 (+0.98%) | 1,910,028 |
| 13 May 2021 | CNY | 28.6667 | 29.15 | 27.9333 | 28.1333 | 28.1333 | -0.658 (-2.29%) | 2,552,817 |
| 12 May 2021 | CNY | 28.2417 | 28.9917 | 27.9167 | 28.7917 | 28.7917 | +0.8 (+2.86%) | 2,786,275 |
| 11 May 2021 | CNY | 27.4917 | 28 | 27.1667 | 27.9917 | 27.9917 | +0.283 (+1.02%) | 1,919,031 |
| 10 May 2021 | CNY | 29.7417 | 29.8 | 27.475 | 27.7083 | 27.7083 | -1.817 (-6.15%) | 3,836,674 |
| 7 May 2021 | CNY | 30.1667 | 30.4167 | 29.4 | 29.525 | 29.525 | -0.475 (-1.58%) | 1,823,686 |
| 6 May 2021 | CNY | 29.5833 | 30.2 | 29.4333 | 30 | 30 | +0.542 (+1.84%) | 2,033,259 |
| 30 Apr 2021 | CNY | 30.3 | 30.6667 | 29.1583 | 29.4583 | 29.4583 | -0.925 (-3.04%) | 3,120,499 |
| 29 Apr 2021 | CNY | 29.8417 | 30.9833 | 29.8417 | 30.3833 | 30.3833 | +0.233 (+0.77%) | 2,308,227 |
| 28 Apr 2021 | CNY | 29.75 | 30.5583 | 29.7333 | 30.15 | 30.15 | -0.35 (-1.15%) | 2,190,117 |
| 27 Apr 2021 | CNY | 31.2833 | 31.4417 | 30.2083 | 30.5 | 30.5 | -0.292 (-0.95%) | 2,413,672 |
| 26 Apr 2021 | CNY | 30.5833 | 31.3333 | 30.4417 | 30.7917 | 30.7917 | +0.375 (+1.23%) | 2,689,832 |
| 23 Apr 2021 | CNY | 30.8333 | 30.9583 | 30.3417 | 30.4167 | 30.4167 | -0.458 (-1.48%) | 2,360,233 |
| 22 Apr 2021 | CNY | 31.1583 | 31.4417 | 30.7917 | 30.875 | 30.875 | -0.15 (-0.48%) | 2,317,969 |
| 21 Apr 2021 | CNY | 30.7583 | 31.05 | 30.4167 | 31.025 | 31.025 | +0.117 (+0.38%) | 1,666,028 |
| 20 Apr 2021 | CNY | 31.4667 | 31.6333 | 30.6667 | 30.9083 | 30.9083 | -0.533 (-1.70%) | 2,367,769 |
| 19 Apr 2021 | CNY | 30.8333 | 31.75 | 30.525 | 31.4417 | 31.4417 | +0.717 (+2.33%) | 3,038,902 |
| 16 Apr 2021 | CNY | 30.3667 | 30.7583 | 30.1667 | 30.725 | 30.725 | +0.358 (+1.18%) | 1,645,568 |
| 15 Apr 2021 | CNY | 30.7917 | 30.7917 | 30.1333 | 30.3667 | 30.3667 | -0.583 (-1.88%) | 1,584,996 |
| 14 Apr 2021 | CNY | 30.5667 | 30.9917 | 30.3333 | 30.95 | 30.95 | +0.392 (+1.28%) | 1,452,674 |
| 13 Apr 2021 | CNY | 30.25 | 30.7417 | 30.25 | 30.5583 | 30.5583 | +0.183 (+0.60%) | 1,315,452 |
| 12 Apr 2021 | CNY | 31.2583 | 31.6167 | 30.1667 | 30.375 | 30.375 | -0.875 (-2.80%) | 2,438,023 |
| 9 Apr 2021 | CNY | 31.8583 | 31.8583 | 31.0833 | 31.25 | 31.25 | -0.433 (-1.37%) | 2,067,662 |
| 8 Apr 2021 | CNY | 32.6667 | 32.725 | 31.675 | 31.6833 | 31.6833 | -1.05 (-3.21%) | 3,557,761 |
| 7 Apr 2021 | CNY | 32.3333 | 32.8 | 32.0083 | 32.7333 | 32.7333 | +0.167 (+0.51%) | 3,258,459 |
