| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 29.6 | 30.0533 | 29.4067 | 29.6133 | 29.6133 | -0.22 (-0.74%) | 1,505,430 |
| 31 May 2021 | CNY | 29.3333 | 30.4867 | 29.0667 | 29.8333 | 29.8333 | +0.58 (+1.98%) | 2,351,922 |
| 28 May 2021 | CNY | 29.3533 | 29.7333 | 28.8 | 29.2533 | 29.2533 | -0.073 (-0.25%) | 2,387,211 |
| 27 May 2021 | CNY | 28.9467 | 29.8267 | 28.5 | 29.3267 | 29.3267 | +0.413 (+1.43%) | 3,225,063 |
| 26 May 2021 | CNY | 27.8733 | 29.5733 | 27.4 | 28.9133 | 28.9133 | +1.12 (+4.03%) | 4,387,095 |
| 25 May 2021 | CNY | 26.96 | 27.92 | 26.96 | 27.7933 | 27.7933 | +0.913 (+3.40%) | 2,220,600 |
| 24 May 2021 | CNY | 26.3867 | 27.0867 | 26.02 | 26.88 | 26.88 | +0.753 (+2.88%) | 1,515,337 |
| 21 May 2021 | CNY | 25.9467 | 26.4533 | 25.8267 | 26.1267 | 26.1267 | +0.113 (+0.44%) | 951,274 |
| 20 May 2021 | CNY | 25.92 | 26.2667 | 25.5333 | 26.0133 | 26.0133 | +0.36 (+1.40%) | 1,127,109 |
| 19 May 2021 | CNY | 25.5867 | 26.1667 | 25.4533 | 25.6533 | 25.6533 | +0.007 (+0.03%) | 1,110,546 |
| 18 May 2021 | CNY | 26.2667 | 26.36 | 25.5867 | 25.6467 | 25.6467 | -0.733 (-2.78%) | 1,587,756 |
| 17 May 2021 | CNY | 26.2667 | 26.92 | 26.2667 | 26.38 | 26.38 | +0.04 (+0.15%) | 1,306,197 |
| 14 May 2021 | CNY | 26.4 | 26.7933 | 26.0733 | 26.34 | 26.34 | -0.06 (-0.23%) | 1,608,501 |
| 13 May 2021 | CNY | 25.9867 | 26.78 | 25.7067 | 26.4 | 26.4 | +0.247 (+0.94%) | 1,904,100 |
| 12 May 2021 | CNY | 25.5467 | 26.32 | 25.2267 | 26.1533 | 26.1533 | +0.58 (+2.27%) | 1,876,239 |
| 11 May 2021 | CNY | 25.6733 | 25.98 | 25.1333 | 25.5733 | 25.5733 | -0.333 (-1.29%) | 1,261,443 |
| 10 May 2021 | CNY | 25.48 | 26.38 | 25.4667 | 25.9067 | 25.9067 | +0.44 (+1.73%) | 1,934,805 |
| 7 May 2021 | CNY | 25.16 | 25.5333 | 24.92 | 25.4667 | 25.4667 | +0.453 (+1.81%) | 1,195,386 |
| 6 May 2021 | CNY | 24.9667 | 25.4 | 24.8867 | 25.0133 | 25.0133 | -0.22 (-0.87%) | 1,127,922 |
| 30 Apr 2021 | CNY | 25.3467 | 25.6 | 24.8667 | 25.2333 | 25.2333 | -0.16 (-0.63%) | 1,378,471 |
| 29 Apr 2021 | CNY | 25.1133 | 25.9067 | 24.9467 | 25.3933 | 25.3933 | +0.393 (+1.57%) | 1,781,550 |
| 28 Apr 2021 | CNY | 25.6667 | 25.6667 | 24.82 | 25 | 25 | -0.54 (-2.11%) | 1,945,200 |
| 27 Apr 2021 | CNY | 25.9867 | 26.3267 | 25.5267 | 25.54 | 25.54 | +0.347 (+1.38%) | 2,519,113 |
| 26 Apr 2021 | CNY | 25.3933 | 25.86 | 25.08 | 25.1933 | 25.1933 | -0.533 (-2.07%) | 2,197,473 |
| 23 Apr 2021 | CNY | 25.18 | 26.5467 | 24.8133 | 25.7267 | 25.7267 | +0.767 (+3.07%) | 3,312,669 |
| 22 Apr 2021 | CNY | 24.8667 | 25.3867 | 24.6667 | 24.96 | 24.96 | +0.127 (+0.51%) | 2,340,450 |
| 21 Apr 2021 | CNY | 25.2 | 25.52 | 24.7733 | 24.8333 | 24.8333 | -0.68 (-2.67%) | 2,409,603 |
| 20 Apr 2021 | CNY | 26.4533 | 26.5867 | 25.4667 | 25.5133 | 25.5133 | -1.713 (-6.29%) | 4,775,194 |
| 19 Apr 2021 | CNY | 28.7133 | 29.66 | 26.9333 | 27.2267 | 27.2267 | +0.313 (+1.16%) | 7,389,222 |
| 16 Apr 2021 | CNY | 23.7933 | 27.8267 | 23.7933 | 26.9133 | 26.9133 | +3.047 (+12.77%) | 5,062,030 |
