| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 26.65 | 27.15 | 26.53 | 26.57 | 26.57 | -0.26 (-0.97%) | 2,201,400 |
| 31 May 2021 | CNY | 26.65 | 27.26 | 26.65 | 26.83 | 26.83 | +0.33 (+1.25%) | 2,064,000 |
| 28 May 2021 | CNY | 27.35 | 27.35 | 26.33 | 26.5 | 26.5 | -0.63 (-2.32%) | 3,217,721 |
| 27 May 2021 | CNY | 26 | 27.46 | 25.91 | 27.13 | 27.13 | +0.91 (+3.47%) | 4,539,513 |
| 26 May 2021 | CNY | 25.35 | 27 | 25.3 | 26.22 | 26.22 | +0.82 (+3.23%) | 4,564,694 |
| 25 May 2021 | CNY | 25.28 | 25.51 | 24.96 | 25.4 | 25.4 | +0.16 (+0.63%) | 2,212,070 |
| 24 May 2021 | CNY | 24.57 | 25.38 | 24.36 | 25.24 | 25.24 | +0.67 (+2.73%) | 2,110,066 |
| 21 May 2021 | CNY | 24.62 | 25.02 | 24.54 | 24.57 | 24.57 | -0.06 (-0.24%) | 1,119,700 |
| 20 May 2021 | CNY | 24.94 | 25.17 | 24.52 | 24.63 | 24.63 | -0.31 (-1.24%) | 1,431,380 |
| 19 May 2021 | CNY | 25.16 | 25.35 | 24.87 | 24.94 | 24.94 | 0.0 (0.0%) | 1,612,600 |
| 18 May 2021 | CNY | 25 | 25.16 | 24.44 | 24.94 | 24.94 | -0.04 (-0.16%) | 1,610,143 |
| 17 May 2021 | CNY | 25.25 | 25.56 | 24.89 | 24.98 | 24.98 | -0.37 (-1.46%) | 2,369,125 |
| 14 May 2021 | CNY | 25.4 | 25.47 | 24.9 | 25.35 | 25.35 | -0.26 (-1.02%) | 2,930,902 |
| 13 May 2021 | CNY | 23.84 | 26.65 | 23.84 | 25.61 | 25.61 | +1.33 (+5.48%) | 5,366,455 |
| 12 May 2021 | CNY | 24.58 | 24.6 | 23.06 | 24.28 | 24.28 | -0.59 (-2.37%) | 3,843,642 |
| 11 May 2021 | CNY | 24.71 | 25.2 | 24.5 | 24.87 | 24.87 | -0.01 (-0.04%) | 1,526,459 |
| 10 May 2021 | CNY | 24.49 | 24.89 | 24.24 | 24.88 | 24.88 | +0.39 (+1.59%) | 1,396,156 |
| 7 May 2021 | CNY | 24.53 | 24.91 | 24.4 | 24.49 | 24.49 | -0.13 (-0.53%) | 1,426,920 |
| 6 May 2021 | CNY | 25.37 | 25.46 | 24.55 | 24.62 | 24.62 | -0.63 (-2.50%) | 2,134,555 |
| 30 Apr 2021 | CNY | 26.38 | 26.5 | 25.08 | 25.25 | 25.25 | -0.86 (-3.29%) | 2,802,306 |
| 29 Apr 2021 | CNY | 26.95 | 27.22 | 26.04 | 26.11 | 26.11 | -0.84 (-3.12%) | 2,882,944 |
| 28 Apr 2021 | CNY | 27 | 27.52 | 26.8 | 26.95 | 26.95 | -0.36 (-1.32%) | 1,893,909 |
| 27 Apr 2021 | CNY | 28.5 | 28.98 | 27.3 | 27.31 | 27.31 | -2.03 (-6.92%) | 3,847,223 |
| 26 Apr 2021 | CNY | 28.04 | 29.42 | 27.91 | 29.34 | 29.34 | +1.31 (+4.67%) | 3,300,330 |
| 23 Apr 2021 | CNY | 28.14 | 28.4 | 27.55 | 28.03 | 28.03 | -0.33 (-1.16%) | 1,267,215 |
| 22 Apr 2021 | CNY | 27.99 | 28.49 | 27.99 | 28.36 | 28.36 | +0.43 (+1.54%) | 1,176,100 |
| 21 Apr 2021 | CNY | 28.01 | 28.3 | 27.83 | 27.93 | 27.93 | -0.3 (-1.06%) | 1,087,583 |
| 20 Apr 2021 | CNY | 28.73 | 28.82 | 28.2 | 28.23 | 28.23 | -0.45 (-1.57%) | 1,478,880 |
| 19 Apr 2021 | CNY | 28.08 | 28.87 | 28.05 | 28.68 | 28.68 | +0.6 (+2.14%) | 1,765,472 |
| 16 Apr 2021 | CNY | 27.4 | 28.63 | 27.15 | 28.08 | 28.08 | +0.77 (+2.82%) | 1,946,280 |
