| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 425 | 425.01 | 410 | 419.3 | 419.3 | -6.58 (-1.55%) | 4,152,331 |
| 31 May 2021 | CNY | 411.31 | 427.58 | 411.19 | 425.88 | 425.88 | +14.58 (+3.54%) | 3,731,678 |
| 28 May 2021 | CNY | 418.01 | 424.99 | 409 | 411.3 | 411.3 | -8.7 (-2.07%) | 3,358,628 |
| 27 May 2021 | CNY | 411.73 | 423.27 | 409.01 | 420 | 420 | +6.93 (+1.68%) | 3,431,592 |
| 26 May 2021 | CNY | 410.83 | 417.01 | 406.06 | 413.07 | 413.07 | +1.06 (+0.26%) | 2,140,807 |
| 25 May 2021 | CNY | 409 | 419.8 | 407.88 | 412.01 | 412.01 | +3.01 (+0.74%) | 3,521,792 |
| 24 May 2021 | CNY | 411.72 | 415.83 | 401.03 | 409 | 409 | -1.84 (-0.45%) | 2,514,170 |
| 21 May 2021 | CNY | 408.32 | 417.59 | 404.62 | 410.84 | 410.84 | +2.41 (+0.59%) | 3,925,811 |
| 20 May 2021 | CNY | 389.66 | 409.8 | 389.66 | 408.43 | 408.43 | +18.99 (+4.88%) | 3,596,325 |
| 19 May 2021 | CNY | 368.75 | 392.38 | 368 | 389.44 | 389.44 | +18.52 (+4.99%) | 3,939,854 |
| 18 May 2021 | CNY | 382 | 382.88 | 365.2 | 370.92 | 370.92 | -13.32 (-3.47%) | 3,874,373 |
| 17 May 2021 | CNY | 380.98 | 394 | 380.97 | 384.24 | 384.24 | +3.74 (+0.98%) | 3,031,524 |
| 14 May 2021 | CNY | 375 | 382.97 | 366.66 | 380.5 | 380.5 | +3.33 (+0.88%) | 2,833,142 |
| 13 May 2021 | CNY | 369.89 | 385.69 | 366 | 377.17 | 377.17 | +0.17 (+0.05%) | 3,279,221 |
| 12 May 2021 | CNY | 357.8 | 379.96 | 348.1 | 377 | 377 | +19 (+5.31%) | 4,471,043 |
| 11 May 2021 | CNY | 357.08 | 361.8 | 350.1 | 358 | 358 | -4.21 (-1.16%) | 3,499,163 |
| 10 May 2021 | CNY | 371.18 | 375.5 | 358 | 362.21 | 362.21 | -8.89 (-2.40%) | 3,495,801 |
| 7 May 2021 | CNY | 408 | 409.77 | 370.8 | 371.1 | 371.1 | -27.91 (-6.99%) | 4,667,290 |
| 6 May 2021 | CNY | 425.06 | 425.89 | 390 | 399.01 | 399.01 | -28.21 (-6.60%) | 5,389,824 |
| 30 Apr 2021 | CNY | 423.3 | 431.68 | 420.99 | 427.22 | 427.22 | +7.776 (+1.85%) | 4,066,060 |
| 30 Apr 2021 |
|
|||||||
| 29 Apr 2021 | CNY | 421.3944 | 423.8667 | 412.0945 | 419.4445 | 419.4445 | -0.867 (-0.21%) | 2,764,778 |
| 28 Apr 2021 | CNY | 414.0056 | 421.6611 | 406.2944 | 420.3111 | 420.3111 | +3.155 (+0.76%) | 3,038,639 |
| 27 Apr 2021 | CNY | 413.8889 | 417.5056 | 409.1667 | 417.1556 | 417.1556 | +7.156 (+1.75%) | 2,396,588 |
| 26 Apr 2021 | CNY | 420.2667 | 424.15 | 408.8889 | 410 | 410 | -0.728 (-0.18%) | 3,381,231 |
| 23 Apr 2021 | CNY | 411.1278 | 416.6667 | 408.8889 | 410.7278 | 410.7278 | -3.494 (-0.84%) | 2,631,875 |
| 22 Apr 2021 | CNY | 404.3167 | 416.5389 | 399.3333 | 414.2222 | 414.2222 | +15.05 (+3.77%) | 4,147,711 |
| 21 Apr 2021 | CNY | 395.1889 | 402.7722 | 393.2111 | 399.1722 | 399.1722 | +2.172 (+0.55%) | 2,317,604 |
| 20 Apr 2021 | CNY | 392.2222 | 401 | 388.3333 | 397 | 397 | +1.889 (+0.48%) | 2,488,840 |
| 19 Apr 2021 | CNY | 395.0056 | 397.7944 | 383.4833 | 395.1111 | 395.1111 | +0.172 (+0.04%) | 3,293,388 |
| 16 Apr 2021 | CNY | 403.8278 | 403.8722 | 372.7833 | 394.9389 | 394.9389 | -3.394 (-0.85%) | 3,513,605 |
