| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 54.4 | 56.58 | 53.2 | 53.99 | 53.99 | +0.99 (+1.87%) | 4,653,350 |
| 31 May 2021 | CNY | 51.75 | 54.29 | 51.28 | 53 | 53 | +1.12 (+2.16%) | 3,282,718 |
| 28 May 2021 | CNY | 52.8 | 53.39 | 51.51 | 51.88 | 51.88 | -1.2 (-2.26%) | 2,063,366 |
| 27 May 2021 | CNY | 51.9 | 53.82 | 51.7 | 53.08 | 53.08 | +0.29 (+0.55%) | 2,603,838 |
| 26 May 2021 | CNY | 52.7 | 53.45 | 51.41 | 52.79 | 52.79 | +0.04 (+0.08%) | 2,771,691 |
| 25 May 2021 | CNY | 49.58 | 53 | 49.23 | 52.75 | 52.75 | +2.7 (+5.39%) | 4,905,526 |
| 24 May 2021 | CNY | 49.51 | 50.6 | 45.54 | 50.05 | 50.05 | -0.35 (-0.69%) | 5,906,287 |
| 21 May 2021 | CNY | 52.4 | 52.47 | 50.2 | 50.4 | 50.4 | -1.78 (-3.41%) | 2,531,987 |
| 20 May 2021 | CNY | 50.51 | 52.4 | 50.1 | 52.18 | 52.18 | +1.5 (+2.96%) | 3,725,998 |
| 19 May 2021 | CNY | 51.98 | 52.04 | 50.25 | 50.68 | 50.68 | -2.32 (-4.38%) | 3,395,920 |
| 18 May 2021 | CNY | 51.45 | 55.41 | 51.1 | 53 | 53 | +2.24 (+4.41%) | 5,809,811 |
| 17 May 2021 | CNY | 49.64 | 52 | 48.7 | 50.76 | 50.76 | +1.36 (+2.75%) | 4,170,271 |
| 14 May 2021 | CNY | 49.49 | 50.64 | 49.04 | 49.4 | 49.4 | +0.4 (+0.82%) | 2,719,353 |
| 13 May 2021 | CNY | 51.61 | 51.7 | 48.34 | 49 | 49 | -2.6 (-5.04%) | 3,857,457 |
| 12 May 2021 | CNY | 50.64 | 51.66 | 49 | 51.6 | 51.6 | +0.16 (+0.31%) | 3,799,234 |
| 11 May 2021 | CNY | 51 | 52.7 | 50.52 | 51.44 | 51.44 | +0.44 (+0.86%) | 2,803,543 |
| 10 May 2021 | CNY | 51.05 | 53.11 | 50.51 | 51 | 51 | -0.06 (-0.12%) | 3,488,634 |
| 7 May 2021 | CNY | 52.97 | 53.91 | 50.8 | 51.06 | 51.06 | -2.17 (-4.08%) | 3,872,089 |
| 6 May 2021 | CNY | 53.51 | 54.3 | 52.4 | 53.23 | 53.23 | -1.02 (-1.88%) | 3,166,712 |
| 30 Apr 2021 | CNY | 55.55 | 56.28 | 53.56 | 54.25 | 54.25 | -1.53 (-2.74%) | 4,731,561 |
| 29 Apr 2021 | CNY | 55.42 | 56.7 | 54.58 | 55.78 | 55.78 | +0.24 (+0.43%) | 4,263,305 |
| 28 Apr 2021 | CNY | 55.32 | 56.78 | 54.7 | 55.54 | 55.54 | -0.9 (-1.59%) | 5,045,438 |
| 27 Apr 2021 | CNY | 56 | 57.58 | 53.18 | 56.44 | 56.44 | +0.57 (+1.02%) | 7,656,410 |
| 26 Apr 2021 | CNY | 55 | 58.37 | 53.01 | 55.87 | 55.87 | +1.46 (+2.68%) | 10,791,422 |
| 23 Apr 2021 | CNY | 56 | 58.69 | 53.26 | 54.41 | 54.41 | -6.7 (-10.96%) | 13,448,550 |
| 22 Apr 2021 | CNY | 51 | 61.13 | 49.77 | 61.11 | 61.11 | +10.17 (+19.96%) | 17,467,274 |
| 21 Apr 2021 | CNY | 44.04 | 53.02 | 43.66 | 50.94 | 50.94 | +6.76 (+15.30%) | 8,290,595 |
| 20 Apr 2021 | CNY | 43.17 | 44.72 | 43.02 | 44.18 | 44.18 | +0.72 (+1.66%) | 1,855,044 |
| 19 Apr 2021 | CNY | 44.06 | 44.4 | 42.99 | 43.46 | 43.46 | -0.77 (-1.74%) | 2,399,445 |
| 16 Apr 2021 | CNY | 41.9 | 45.22 | 41.9 | 44.23 | 44.23 | +2.14 (+5.08%) | 3,584,436 |
