| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 63.12 | 64.91 | 62.05 | 64.27 | 64.27 | +1.1 (+1.74%) | 5,951,014 |
| 21 May 2021 | CNY | 64.98 | 65.13 | 62.8 | 63.17 | 63.17 | -1.23 (-1.91%) | 4,442,651 |
| 20 May 2021 | CNY | 64.64 | 65.5 | 64.2 | 64.4 | 64.4 | -0.81 (-1.24%) | 4,604,367 |
| 19 May 2021 | CNY | 62.72 | 65.48 | 62.61 | 65.21 | 65.21 | +2.11 (+3.34%) | 6,176,006 |
| 18 May 2021 | CNY | 62.59 | 63.63 | 61.84 | 63.1 | 63.1 | +0.51 (+0.81%) | 4,694,343 |
| 17 May 2021 | CNY | 61.39 | 63.77 | 61.19 | 62.59 | 62.59 | +1.36 (+2.22%) | 6,259,137 |
| 14 May 2021 | CNY | 58.12 | 61.5 | 58.12 | 61.23 | 61.23 | +3.23 (+5.57%) | 6,541,519 |
| 13 May 2021 | CNY | 59.05 | 59.6 | 57.67 | 58 | 58 | -1.8 (-3.01%) | 5,300,606 |
| 12 May 2021 | CNY | 59.49 | 60.1 | 58.16 | 59.8 | 59.8 | +0.74 (+1.25%) | 3,982,491 |
| 11 May 2021 | CNY | 59.8 | 60.06 | 58 | 59.06 | 59.06 | -0.66 (-1.11%) | 6,213,569 |
| 10 May 2021 | CNY | 61 | 61.66 | 59 | 59.72 | 59.72 | -1.37 (-2.24%) | 5,490,895 |
| 7 May 2021 | CNY | 63.05 | 63.67 | 60.96 | 61.09 | 61.09 | -1.96 (-3.11%) | 5,622,316 |
| 6 May 2021 | CNY | 63.15 | 63.66 | 62.31 | 63.05 | 63.05 | -0.1 (-0.16%) | 3,855,124 |
| 30 Apr 2021 | CNY | 62.11 | 63.69 | 62.01 | 63.15 | 63.15 | +0.75 (+1.20%) | 5,848,465 |
| 29 Apr 2021 | CNY | 64 | 64.2 | 60.5 | 62.4 | 62.4 | -4.15 (-6.24%) | 13,447,826 |
| 28 Apr 2021 | CNY | 65.51 | 66.84 | 65.51 | 66.55 | 66.55 | +0.56 (+0.85%) | 3,510,081 |
| 27 Apr 2021 | CNY | 67.2 | 68.09 | 65.5 | 65.99 | 65.99 | -1.64 (-2.42%) | 4,935,753 |
| 26 Apr 2021 | CNY | 68.45 | 69.96 | 67.38 | 67.63 | 67.63 | -0.12 (-0.18%) | 6,265,689 |
| 23 Apr 2021 | CNY | 67.85 | 67.95 | 67.01 | 67.75 | 67.75 | +0.15 (+0.22%) | 3,265,837 |
| 22 Apr 2021 | CNY | 68.5 | 68.78 | 66.91 | 67.6 | 67.6 | -0.25 (-0.37%) | 3,410,751 |
| 21 Apr 2021 | CNY | 66.74 | 68.45 | 66.37 | 67.85 | 67.85 | +1.1 (+1.65%) | 4,272,460 |
| 20 Apr 2021 | CNY | 67.31 | 68.28 | 66.73 | 66.75 | 66.75 | -1.02 (-1.51%) | 4,975,578 |
| 19 Apr 2021 | CNY | 66.19 | 67.94 | 65.05 | 67.77 | 67.77 | +1.45 (+2.19%) | 4,486,262 |
| 16 Apr 2021 | CNY | 65.52 | 66.45 | 64.9 | 66.32 | 66.32 | +0.82 (+1.25%) | 2,501,427 |
| 15 Apr 2021 | CNY | 65.61 | 65.8 | 64.22 | 65.5 | 65.5 | -0.22 (-0.33%) | 2,863,049 |
| 14 Apr 2021 | CNY | 65.59 | 66.79 | 65.22 | 65.72 | 65.72 | +0.26 (+0.40%) | 2,310,670 |
| 13 Apr 2021 | CNY | 65.59 | 66.4 | 65.22 | 65.46 | 65.46 | -0.14 (-0.21%) | 2,364,789 |
| 12 Apr 2021 | CNY | 68.39 | 68.51 | 65.36 | 65.6 | 65.6 | -2.68 (-3.93%) | 4,622,095 |
| 9 Apr 2021 | CNY | 69.01 | 69.8 | 68.19 | 68.28 | 68.28 | -1.14 (-1.64%) | 3,654,217 |
| 8 Apr 2021 | CNY | 67.66 | 70.18 | 67.3 | 69.42 | 69.42 | +1.41 (+2.07%) | 4,992,907 |
