| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2021 | CNY | 27.29 | 27.43 | 26.95 | 27.29 | 27.29 | +0.18 (+0.66%) | 382,722 |
| 24 May 2021 | CNY | 27.02 | 27.34 | 26.87 | 27.11 | 27.11 | +0.11 (+0.41%) | 419,100 |
| 21 May 2021 | CNY | 27.07 | 27.36 | 26.9 | 27 | 27 | -0.07 (-0.26%) | 372,600 |
| 20 May 2021 | CNY | 27.5 | 27.5 | 27 | 27.07 | 27.07 | -0.33 (-1.20%) | 428,100 |
| 19 May 2021 | CNY | 27.15 | 27.49 | 26.35 | 27.4 | 27.4 | +0.6 (+2.24%) | 775,100 |
| 18 May 2021 | CNY | 27.05 | 27.05 | 26.39 | 26.8 | 26.8 | -0.2 (-0.74%) | 432,900 |
| 17 May 2021 | CNY | 27.78 | 27.78 | 26.6 | 27 | 27 | -0.52 (-1.89%) | 860,800 |
| 14 May 2021 | CNY | 27.66 | 28.11 | 27.2 | 27.52 | 27.52 | -0.28 (-1.01%) | 748,562 |
| 13 May 2021 | CNY | 28.83 | 29.07 | 27.8 | 27.8 | 27.8 | -1.4 (-4.79%) | 858,900 |
| 12 May 2021 | CNY | 29.07 | 29.5 | 26.8 | 29.2 | 29.2 | -0.28 (-0.95%) | 1,193,000 |
| 11 May 2021 | CNY | 29.5 | 29.58 | 29.07 | 29.48 | 29.48 | -0.02 (-0.07%) | 387,500 |
| 10 May 2021 | CNY | 29.61 | 29.99 | 28.68 | 29.5 | 29.5 | +0.1 (+0.34%) | 711,400 |
| 7 May 2021 | CNY | 28.85 | 29.75 | 28.38 | 29.4 | 29.4 | +0.52 (+1.80%) | 847,465 |
| 6 May 2021 | CNY | 29.26 | 29.98 | 28.68 | 28.88 | 28.88 | -0.38 (-1.30%) | 624,200 |
| 30 Apr 2021 | CNY | 30.02 | 30.2 | 28.94 | 29.26 | 29.26 | -0.47 (-1.58%) | 1,712,996 |
| 29 Apr 2021 | CNY | 29.4 | 30.02 | 28.89 | 29.73 | 29.73 | +0.33 (+1.12%) | 1,481,600 |
| 28 Apr 2021 | CNY | 29.69 | 30.16 | 29.05 | 29.4 | 29.4 | -0.29 (-0.98%) | 1,009,200 |
| 27 Apr 2021 | CNY | 30.23 | 30.37 | 28.07 | 29.69 | 29.69 | -0.51 (-1.69%) | 1,538,478 |
| 26 Apr 2021 | CNY | 30.23 | 31.6 | 30.02 | 30.2 | 30.2 | -0.78 (-2.52%) | 551,300 |
| 23 Apr 2021 | CNY | 29.91 | 31.58 | 29.57 | 30.98 | 30.98 | -0.15 (-0.48%) | 654,167 |
| 22 Apr 2021 | CNY | 31.26 | 31.26 | 30.61 | 31.13 | 31.13 | +0.18 (+0.58%) | 447,800 |
| 21 Apr 2021 | CNY | 31.07 | 31.25 | 30.75 | 30.95 | 30.95 | -0.21 (-0.67%) | 435,600 |
| 20 Apr 2021 | CNY | 31.21 | 31.92 | 31.16 | 31.16 | 31.16 | -0.19 (-0.61%) | 706,071 |
| 19 Apr 2021 | CNY | 31.42 | 31.52 | 30.61 | 31.35 | 31.35 | +0.71 (+2.32%) | 838,967 |
| 16 Apr 2021 | CNY | 29.45 | 30.78 | 29.25 | 30.64 | 30.64 | +1.24 (+4.22%) | 1,433,100 |
| 15 Apr 2021 | CNY | 31.2 | 31.2 | 28.63 | 29.4 | 29.4 | -1.56 (-5.04%) | 2,212,151 |
| 14 Apr 2021 | CNY | 31.89 | 32.5 | 30.75 | 30.96 | 30.96 | -0.97 (-3.04%) | 2,222,300 |
| 13 Apr 2021 | CNY | 33.6 | 33.88 | 31.87 | 31.93 | 31.93 | -1.76 (-5.22%) | 1,298,000 |
| 12 Apr 2021 | CNY | 34.78 | 34.93 | 33.5 | 33.69 | 33.69 | -0.64 (-1.86%) | 864,000 |
| 9 Apr 2021 | CNY | 33.45 | 34.5 | 33.33 | 34.33 | 34.33 | +0.66 (+1.96%) | 794,000 |
