| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 48.7778 | 48.8889 | 46.1167 | 47.8722 | 47.8722 | -0.906 (-1.86%) | 3,347,242 |
| 21 May 2021 | CNY | 49.3778 | 49.4444 | 47.5833 | 48.7778 | 48.7778 | -0.111 (-0.23%) | 3,039,440 |
| 20 May 2021 | CNY | 46.8444 | 49.1278 | 46.8389 | 48.8889 | 48.8889 | +1.772 (+3.76%) | 3,890,280 |
| 19 May 2021 | CNY | 47.3444 | 48.1111 | 46.7111 | 47.1167 | 47.1167 | -0.228 (-0.48%) | 1,979,109 |
| 18 May 2021 | CNY | 48.8889 | 48.9278 | 46.6 | 47.3444 | 47.3444 | -1.661 (-3.39%) | 3,700,261 |
| 17 May 2021 | CNY | 48.0556 | 49.5389 | 47.6389 | 49.0056 | 49.0056 | +1.395 (+2.93%) | 5,029,250 |
| 14 May 2021 | CNY | 46.2667 | 47.8611 | 45.8444 | 47.6111 | 47.6111 | +1.394 (+3.02%) | 3,926,858 |
| 13 May 2021 | CNY | 46.0556 | 46.9444 | 45.4667 | 46.2167 | 46.2167 | -0.122 (-0.26%) | 2,967,397 |
| 12 May 2021 | CNY | 44.9444 | 46.3611 | 44.6778 | 46.3389 | 46.3389 | +1.344 (+2.99%) | 2,923,475 |
| 11 May 2021 | CNY | 43.3667 | 45.3333 | 43.3611 | 44.9945 | 44.9945 | +1.244 (+2.84%) | 2,531,746 |
| 10 May 2021 | CNY | 43.7222 | 44.7222 | 43.3389 | 43.75 | 43.75 | +0.228 (+0.52%) | 2,401,678 |
| 7 May 2021 | CNY | 46.1111 | 46.3611 | 43.3333 | 43.5222 | 43.5222 | -2.545 (-5.52%) | 2,983,915 |
| 6 May 2021 | CNY | 47.4444 | 47.4444 | 45.0556 | 46.0667 | 46.0667 | -1.378 (-2.90%) | 3,676,613 |
| 30 Apr 2021 | CNY | 46.6667 | 47.7722 | 46.5 | 47.4444 | 47.4444 | +0.511 (+1.09%) | 2,859,062 |
| 29 Apr 2021 | CNY | 46.6889 | 47.5333 | 45.7056 | 46.9333 | 46.9333 | +0.261 (+0.56%) | 2,630,332 |
| 28 Apr 2021 | CNY | 46.6667 | 48.3333 | 46.2778 | 46.6722 | 46.6722 | +0.017 (+0.04%) | 2,922,793 |
| 27 Apr 2021 | CNY | 45.8889 | 46.7667 | 45.6611 | 46.6556 | 46.6556 | +0.456 (+0.99%) | 2,780,321 |
| 26 Apr 2021 | CNY | 47.3333 | 47.9444 | 45.9833 | 46.2 | 46.2 | -1.15 (-2.43%) | 5,309,560 |
| 23 Apr 2021 | CNY | 47.5111 | 47.7778 | 46.6667 | 47.35 | 47.35 | -0.556 (-1.16%) | 2,590,216 |
| 22 Apr 2021 | CNY | 47.7278 | 48.2222 | 46.9444 | 47.9056 | 47.9056 | +0.356 (+0.75%) | 3,390,922 |
| 21 Apr 2021 | CNY | 46.75 | 47.9333 | 46.5556 | 47.55 | 47.55 | -0.011 (-0.02%) | 5,777,825 |
| 20 Apr 2021 | CNY | 46.6667 | 47.8111 | 46.5556 | 47.5611 | 47.5611 | +0.894 (+1.92%) | 5,666,326 |
| 19 Apr 2021 | CNY | 45.0056 | 46.75 | 44.7222 | 46.6667 | 46.6667 | +1.456 (+3.22%) | 4,175,501 |
| 16 Apr 2021 | CNY | 45.0167 | 45.7445 | 44.4889 | 45.2111 | 45.2111 | -0.083 (-0.18%) | 3,621,965 |
| 15 Apr 2021 | CNY | 43.3333 | 45.3556 | 43.2222 | 45.2945 | 45.2945 | +1.683 (+3.86%) | 5,200,324 |
| 14 Apr 2021 | CNY | 41.8667 | 43.6667 | 41.85 | 43.6111 | 43.6111 | +1.344 (+3.18%) | 5,244,350 |
| 13 Apr 2021 | CNY | 39.4333 | 43.1389 | 39.0278 | 42.2667 | 42.2667 | +3.272 (+8.39%) | 7,677,572 |
| 12 Apr 2021 | CNY | 39.8333 | 41.0222 | 38.8444 | 38.9945 | 38.9945 | -1.006 (-2.51%) | 2,457,237 |
| 9 Apr 2021 | CNY | 39.7667 | 40.1056 | 39.25 | 40 | 40 | +0.422 (+1.07%) | 1,785,735 |
| 8 Apr 2021 | CNY | 38.8889 | 39.9111 | 38.5833 | 39.5778 | 39.5778 | +0.622 (+1.60%) | 1,853,024 |
