| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 43.9444 | 43.9444 | 42.1111 | 42.5833 | 42.5833 | +0.361 (+0.86%) | 2,362,860 |
| 31 May 2021 | CNY | 42.8222 | 42.8222 | 41.6722 | 42.2222 | 42.2222 | -0.156 (-0.37%) | 1,749,843 |
| 28 May 2021 | CNY | 42.8389 | 43.2222 | 41.9556 | 42.3778 | 42.3778 | -0.289 (-0.68%) | 1,914,858 |
| 27 May 2021 | CNY | 41.2611 | 42.9333 | 41.0167 | 42.6667 | 42.6667 | +1.339 (+3.24%) | 2,800,726 |
| 26 May 2021 | CNY | 38.4389 | 42.0667 | 37.95 | 41.3278 | 41.3278 | +3.217 (+8.44%) | 3,649,500 |
| 25 May 2021 | CNY | 37.7778 | 38.6 | 36.2111 | 38.1111 | 38.1111 | -0.617 (-1.59%) | 3,357,144 |
| 24 May 2021 | CNY | 39.4167 | 39.6611 | 38.4444 | 38.7278 | 38.7278 | -0.606 (-1.54%) | 1,505,970 |
| 21 May 2021 | CNY | 39.8556 | 39.8556 | 39.0056 | 39.3333 | 39.3333 | -0.139 (-0.35%) | 1,781,010 |
| 20 May 2021 | CNY | 38.55 | 39.7056 | 37.6167 | 39.4722 | 39.4722 | +0.989 (+2.57%) | 2,235,198 |
| 19 May 2021 | CNY | 38.4778 | 39.4333 | 38.2222 | 38.4833 | 38.4833 | +0.261 (+0.68%) | 1,663,752 |
| 18 May 2021 | CNY | 38.0611 | 38.4889 | 37.1111 | 38.2222 | 38.2222 | +0.05 (+0.13%) | 1,862,370 |
| 17 May 2021 | CNY | 38.7945 | 38.7945 | 37.5 | 38.1722 | 38.1722 | -0.695 (-1.79%) | 1,666,890 |
| 14 May 2021 | CNY | 38.3333 | 39.2556 | 37.7778 | 38.8667 | 38.8667 | +0.672 (+1.76%) | 3,126,150 |
| 13 May 2021 | CNY | 37.9167 | 38.8556 | 36.9444 | 38.1944 | 38.1944 | +0.4 (+1.06%) | 2,170,494 |
| 12 May 2021 | CNY | 37.4167 | 37.9722 | 36.7722 | 37.7945 | 37.7945 | -0.033 (-0.09%) | 1,630,800 |
| 11 May 2021 | CNY | 36.6611 | 38.1556 | 36.5056 | 37.8278 | 37.8278 | +1.328 (+3.64%) | 2,451,996 |
| 10 May 2021 | CNY | 37.5556 | 38.1556 | 36.1444 | 36.5 | 36.5 | -1.033 (-2.75%) | 2,808,738 |
| 7 May 2021 | CNY | 39.65 | 40.0722 | 37.5333 | 37.5333 | 37.5333 | -2.439 (-6.10%) | 2,819,719 |
| 6 May 2021 | CNY | 38.7222 | 40.4389 | 38.3389 | 39.9722 | 39.9722 | +2.3 (+6.11%) | 4,406,531 |
| 30 Apr 2021 | CNY | 37.7778 | 37.7778 | 37 | 37.6722 | 37.6722 | +0.411 (+1.10%) | 2,404,728 |
| 29 Apr 2021 | CNY | 37.15 | 37.85 | 36.7278 | 37.2611 | 37.2611 | +0.122 (+0.33%) | 3,020,670 |
| 28 Apr 2021 | CNY | 35.9889 | 37.2778 | 35.5 | 37.1389 | 37.1389 | +1.15 (+3.20%) | 3,700,130 |
| 27 Apr 2021 | CNY | 34.6389 | 36.4222 | 34.4444 | 35.9889 | 35.9889 | +1.389 (+4.01%) | 3,951,540 |
| 26 Apr 2021 | CNY | 32.7778 | 35.2778 | 32.7778 | 34.6 | 34.6 | +2.489 (+7.75%) | 4,746,124 |
| 23 Apr 2021 | CNY | 31.7222 | 32.3444 | 31.1111 | 32.1111 | 32.1111 | +0.289 (+0.91%) | 1,962,882 |
| 22 Apr 2021 | CNY | 30.8333 | 31.8333 | 30.5556 | 31.8222 | 31.8222 | +0.989 (+3.21%) | 1,494,009 |
| 21 Apr 2021 | CNY | 31.2611 | 31.4444 | 30.55 | 30.8333 | 30.8333 | -0.45 (-1.44%) | 1,711,139 |
| 20 Apr 2021 | CNY | 31.1556 | 32.15 | 30.55 | 31.2833 | 31.2833 | -0.05 (-0.16%) | 1,788,939 |
| 19 Apr 2021 | CNY | 30.9056 | 31.3944 | 30.2722 | 31.3333 | 31.3333 | +0.228 (+0.73%) | 2,430,288 |
| 16 Apr 2021 | CNY | 30.9389 | 31.25 | 30.5056 | 31.1056 | 31.1056 | +0.244 (+0.79%) | 1,557,064 |
