| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 78.1177 | 85.4902 | 77.6471 | 85.098 | 85.098 | +5.804 (+7.32%) | 4,616,017 |
| 28 May 2021 | CNY | 77.2745 | 81.6863 | 77.2745 | 79.2941 | 79.2941 | +2.188 (+2.84%) | 4,236,279 |
| 27 May 2021 | CNY | 76.3765 | 78.9333 | 75.6392 | 77.1059 | 77.1059 | +0.643 (+0.84%) | 3,172,378 |
| 26 May 2021 | CNY | 78.5765 | 79.298 | 75.3726 | 76.4628 | 76.4628 | -2.51 (-3.18%) | 3,953,729 |
| 25 May 2021 | CNY | 78.0392 | 79.8039 | 77.6941 | 78.9726 | 78.9726 | -0.702 (-0.88%) | 3,243,393 |
| 24 May 2021 | CNY | 81.5961 | 81.9608 | 75.2941 | 79.6745 | 79.6745 | -2.455 (-2.99%) | 4,338,003 |
| 21 May 2021 | CNY | 80.3922 | 85.098 | 78.6667 | 82.1294 | 82.1294 | +4.047 (+5.18%) | 6,091,440 |
| 20 May 2021 | CNY | 76.4706 | 80.349 | 75.9922 | 78.0824 | 78.0824 | +0.435 (+0.56%) | 4,646,946 |
| 19 May 2021 | CNY | 73.3333 | 78.2353 | 72.5098 | 77.6471 | 77.6471 | +3.925 (+5.32%) | 4,883,637 |
| 18 May 2021 | CNY | 72.2588 | 74.9216 | 71.8745 | 73.7216 | 73.7216 | -0.118 (-0.16%) | 4,010,397 |
| 17 May 2021 | CNY | 70.5882 | 75.0275 | 70.5882 | 73.8392 | 73.8392 | +3.251 (+4.61%) | 6,119,515 |
| 14 May 2021 | CNY | 71.8667 | 72.4706 | 66.6667 | 70.5882 | 70.5882 | -0.349 (-0.49%) | 4,866,165 |
| 13 May 2021 | CNY | 70.3765 | 72.1569 | 69.4157 | 70.9373 | 70.9373 | -0.898 (-1.25%) | 3,866,876 |
| 12 May 2021 | CNY | 68.5059 | 72.7569 | 68.5059 | 71.8353 | 71.8353 | +3.333 (+4.87%) | 5,399,880 |
| 11 May 2021 | CNY | 69.4078 | 70.5059 | 67.0588 | 68.502 | 68.502 | -2.082 (-2.95%) | 3,696,633 |
| 10 May 2021 | CNY | 74.2235 | 74.4667 | 70.0235 | 70.5843 | 70.5843 | -3.247 (-4.40%) | 6,190,874 |
| 7 May 2021 | CNY | 75.9765 | 77.749 | 72.651 | 73.8314 | 73.8314 | -3.345 (-4.33%) | 5,128,401 |
| 6 May 2021 | CNY | 80 | 80.3922 | 75.6863 | 77.1765 | 77.1765 | -3.572 (-4.42%) | 7,245,118 |
| 30 Apr 2021 | CNY | 79.0118 | 84.3137 | 78.4314 | 80.749 | 80.749 | +1.678 (+2.12%) | 6,712,821 |
| 29 Apr 2021 | CNY | 76.8628 | 80.1804 | 75.4667 | 79.0706 | 79.0706 | +1.953 (+2.53%) | 5,955,117 |
| 28 Apr 2021 | CNY | 74.9804 | 78.7059 | 72.7843 | 77.1177 | 77.1177 | +3.651 (+4.97%) | 6,736,852 |
| 27 Apr 2021 | CNY | 72.6235 | 76.0784 | 71.7686 | 73.4667 | 73.4667 | +1.42 (+1.97%) | 8,341,677 |
| 26 Apr 2021 | CNY | 64.3137 | 75.7098 | 64.3137 | 72.0471 | 72.0471 | +8.957 (+14.20%) | 11,943,934 |
| 23 Apr 2021 | CNY | 60.1961 | 63.5412 | 60.1961 | 63.0902 | 63.0902 | +2.427 (+4.00%) | 5,700,206 |
| 22 Apr 2021 | CNY | 62.698 | 63.1373 | 58.0392 | 60.6628 | 60.6628 | -0.024 (-0.04%) | 5,352,391 |
| 21 Apr 2021 | CNY | 60.9098 | 62.7451 | 58.5529 | 60.6863 | 60.6863 | -0.216 (-0.35%) | 4,858,413 |
| 20 Apr 2021 | CNY | 58.4353 | 63.6471 | 57.9922 | 60.902 | 60.902 | +2.098 (+3.57%) | 8,702,339 |
| 19 Apr 2021 | CNY | 54.2078 | 59.0588 | 54.2078 | 58.8039 | 58.8039 | +3.424 (+6.18%) | 5,817,452 |
| 16 Apr 2021 | CNY | 54.5294 | 55.8863 | 52.7451 | 55.3804 | 55.3804 | +0.361 (+0.66%) | 6,361,750 |
| 15 Apr 2021 | CNY | 53.7255 | 55.6 | 52.9412 | 55.0196 | 55.0196 | +0.365 (+0.67%) | 4,263,110 |
