| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 101.73 | 102.46 | 97.02 | 100.2 | 100.2 | -0.97 (-0.96%) | 7,331,994 |
| 31 May 2021 | CNY | 97.97 | 101.5 | 96.58 | 101.17 | 101.17 | +2.74 (+2.78%) | 5,556,256 |
| 28 May 2021 | CNY | 98.12 | 100.8 | 97.39 | 98.43 | 98.43 | -1.25 (-1.25%) | 5,307,572 |
| 27 May 2021 | CNY | 98.47 | 99.79 | 96.16 | 99.68 | 99.68 | +1.91 (+1.95%) | 4,568,731 |
| 26 May 2021 | CNY | 96.2 | 98.5 | 94.6 | 97.77 | 97.77 | +1.57 (+1.63%) | 6,022,513 |
| 25 May 2021 | CNY | 95.99 | 97.2 | 95.59 | 96.2 | 96.2 | +0.72 (+0.75%) | 6,120,943 |
| 24 May 2021 | CNY | 95.96 | 96.69 | 90.1 | 95.48 | 95.48 | -1.01 (-1.05%) | 10,582,095 |
| 21 May 2021 | CNY | 97.51 | 98.8 | 94.28 | 96.49 | 96.49 | +2.099 (+2.22%) | 7,718,614 |
| 21 May 2021 |
|
|||||||
| 20 May 2021 | CNY | 90.2998 | 94.7725 | 89.6014 | 94.3915 | 94.3915 | +4.529 (+5.04%) | 8,114,277 |
| 19 May 2021 | CNY | 91.2945 | 92.6138 | 88.9101 | 89.8624 | 89.8624 | -1.707 (-1.86%) | 6,803,247 |
| 18 May 2021 | CNY | 90.9348 | 92.4162 | 90.6385 | 91.5697 | 91.5697 | +0.698 (+0.77%) | 4,402,614 |
| 17 May 2021 | CNY | 88.9171 | 91.7108 | 88.8889 | 90.8713 | 90.8713 | +1.637 (+1.83%) | 7,167,753 |
| 14 May 2021 | CNY | 87.4004 | 91.0053 | 87.1323 | 89.2346 | 89.2346 | +2.109 (+2.42%) | 6,994,880 |
| 13 May 2021 | CNY | 86.7795 | 87.4497 | 85.0088 | 87.1252 | 87.1252 | +0.346 (+0.40%) | 5,708,646 |
| 12 May 2021 | CNY | 85.0088 | 87.6543 | 85.0088 | 86.7795 | 86.7795 | +1.891 (+2.23%) | 7,875,842 |
| 11 May 2021 | CNY | 79.8942 | 85.8554 | 79.0123 | 84.8889 | 84.8889 | +4.691 (+5.85%) | 9,246,006 |
| 10 May 2021 | CNY | 77.679 | 81.2134 | 76.7549 | 80.1975 | 80.1975 | +1.383 (+1.75%) | 7,956,017 |
| 7 May 2021 | CNY | 80.7619 | 81.8483 | 78.6596 | 78.8148 | 78.8148 | -1.75 (-2.17%) | 7,237,056 |
| 6 May 2021 | CNY | 82.187 | 82.5326 | 79.3016 | 80.5644 | 80.5644 | -1.383 (-1.69%) | 9,300,452 |
| 30 Apr 2021 | CNY | 80.3034 | 82.8924 | 79.9295 | 81.9471 | 81.9471 | +0.91 (+1.12%) | 5,509,139 |
| 29 Apr 2021 | CNY | 80.4233 | 82.0459 | 79.1182 | 81.037 | 81.037 | +0.19 (+0.24%) | 6,069,640 |
| 28 Apr 2021 | CNY | 80.4092 | 81.7496 | 79.6825 | 80.8466 | 80.8466 | +0.346 (+0.43%) | 8,023,402 |
| 27 Apr 2021 | CNY | 76.3668 | 81.2557 | 74.0741 | 80.5009 | 80.5009 | +5.383 (+7.17%) | 13,878,911 |
| 26 Apr 2021 | CNY | 77.1076 | 77.5873 | 74.2857 | 75.1182 | 75.1182 | -1.425 (-1.86%) | 9,714,938 |
| 23 Apr 2021 | CNY | 72.6773 | 77.5168 | 72.6561 | 76.5432 | 76.5432 | +3.661 (+5.02%) | 7,873,916 |
| 22 Apr 2021 | CNY | 73.3051 | 73.3051 | 70.8854 | 72.8818 | 72.8818 | +0.099 (+0.14%) | 5,277,141 |
| 21 Apr 2021 | CNY | 71.5838 | 73.545 | 71.3792 | 72.7831 | 72.7831 | +0.437 (+0.60%) | 4,380,429 |
| 20 Apr 2021 | CNY | 70.6243 | 73.7213 | 70.5467 | 72.3457 | 72.3457 | +1.016 (+1.42%) | 6,241,815 |
| 19 Apr 2021 | CNY | 68.0423 | 71.6967 | 67.7108 | 71.3298 | 71.3298 | +2.737 (+3.99%) | 7,040,291 |
| 16 Apr 2021 | CNY | 68.4303 | 69.0441 | 66.6737 | 68.5926 | 68.5926 | +0.275 (+0.40%) | 5,981,565 |
