| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 69.2533 | 69.2533 | 65.8667 | 66.4667 | 66.4667 | -3.033 (-4.36%) | 4,619,472 |
| 31 May 2021 | CNY | 69.4667 | 69.9333 | 68.0667 | 69.5 | 69.5 | +0.213 (+0.31%) | 2,121,987 |
| 28 May 2021 | CNY | 68.2067 | 69.4533 | 67.3333 | 69.2867 | 69.2867 | +1.027 (+1.50%) | 3,383,746 |
| 27 May 2021 | CNY | 68.32 | 68.8867 | 66.74 | 68.26 | 68.26 | +0.26 (+0.38%) | 2,629,843 |
| 26 May 2021 | CNY | 67.0467 | 69 | 66.5333 | 68 | 68 | +0.6 (+0.89%) | 2,739,717 |
| 25 May 2021 | CNY | 64.6733 | 68.82 | 64.6733 | 67.4 | 67.4 | +1.973 (+3.02%) | 4,148,755 |
| 24 May 2021 | CNY | 66.38 | 66.5067 | 64.9667 | 65.4267 | 65.4267 | -0.82 (-1.24%) | 1,898,185 |
| 21 May 2021 | CNY | 66.6933 | 67.0867 | 65.5 | 66.2467 | 66.2467 | -0.22 (-0.33%) | 2,225,583 |
| 20 May 2021 | CNY | 63.32 | 66.7067 | 62.8067 | 66.4667 | 66.4667 | +3.493 (+5.55%) | 5,526,427 |
| 19 May 2021 | CNY | 60.2667 | 63.66 | 58.6933 | 62.9733 | 62.9733 | +2.173 (+3.57%) | 5,210,061 |
| 18 May 2021 | CNY | 61.2733 | 62.52 | 60.54 | 60.8 | 60.8 | -0.487 (-0.79%) | 2,084,376 |
| 17 May 2021 | CNY | 59.5333 | 62 | 59.4467 | 61.2867 | 61.2867 | +1.387 (+2.32%) | 3,501,919 |
| 14 May 2021 | CNY | 60.0133 | 60.64 | 59.12 | 59.9 | 59.9 | +0.293 (+0.49%) | 2,434,491 |
| 13 May 2021 | CNY | 61.3333 | 61.5333 | 59.2533 | 59.6067 | 59.6067 | -2.387 (-3.85%) | 3,028,419 |
| 12 May 2021 | CNY | 63.8667 | 63.8667 | 60.46 | 61.9933 | 61.9933 | -0.193 (-0.31%) | 2,401,660 |
| 11 May 2021 | CNY | 61.72 | 62.96 | 61.5333 | 62.1867 | 62.1867 | -0.527 (-0.84%) | 2,478,090 |
| 10 May 2021 | CNY | 63.4 | 64.22 | 61.92 | 62.7133 | 62.7133 | -0.307 (-0.49%) | 4,616,139 |
| 7 May 2021 | CNY | 64.0867 | 64.7667 | 62.5467 | 63.02 | 63.02 | -1.313 (-2.04%) | 4,357,479 |
| 6 May 2021 | CNY | 60.9067 | 64.5333 | 60.9067 | 64.3333 | 64.3333 | +3.967 (+6.57%) | 7,537,438 |
| 30 Apr 2021 | CNY | 60.5333 | 61.4667 | 55.12 | 60.3667 | 60.3667 | -0.04 (-0.07%) | 10,001,677 |
| 29 Apr 2021 | CNY | 58.9533 | 62 | 58.6867 | 60.4067 | 60.4067 | +1.507 (+2.56%) | 4,306,174 |
| 28 Apr 2021 | CNY | 58 | 59.3267 | 57.7667 | 58.9 | 58.9 | +0.98 (+1.69%) | 1,793,887 |
| 27 Apr 2021 | CNY | 57.2733 | 58.3867 | 56.4533 | 57.92 | 57.92 | +0.473 (+0.82%) | 1,881,010 |
| 26 Apr 2021 | CNY | 58.1867 | 58.84 | 57.1867 | 57.4467 | 57.4467 | -0.62 (-1.07%) | 2,593,065 |
| 23 Apr 2021 | CNY | 58.6667 | 58.86 | 57.9067 | 58.0667 | 58.0667 | -0.66 (-1.12%) | 1,897,425 |
| 22 Apr 2021 | CNY | 56.9467 | 59.3333 | 56.7267 | 58.7267 | 58.7267 | +1.527 (+2.67%) | 2,807,617 |
| 21 Apr 2021 | CNY | 57.14 | 57.8667 | 56.4667 | 57.2 | 57.2 | -0.053 (-0.09%) | 2,149,893 |
| 20 Apr 2021 | CNY | 55.7733 | 58.0333 | 55.5067 | 57.2533 | 57.2533 | +1.44 (+2.58%) | 3,288,670 |
| 19 Apr 2021 | CNY | 54.2733 | 56.2667 | 54.14 | 55.8133 | 55.8133 | +1.54 (+2.84%) | 2,528,613 |
| 16 Apr 2021 | CNY | 54.4333 | 55.0533 | 53.62 | 54.2733 | 54.2733 | -0.02 (-0.04%) | 1,692,765 |
