| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2021 | CNY | 70.8733 | 73.3333 | 66.0667 | 66.8667 | 66.8667 | -4 (-5.64%) | 2,135,353 |
| 1 Jun 2021 | CNY | 72.52 | 75.0667 | 69.14 | 70.8667 | 70.8667 | -3.533 (-4.75%) | 2,464,269 |
| 31 May 2021 | CNY | 73.92 | 74.6667 | 71.9067 | 74.4 | 74.4 | +0.48 (+0.65%) | 1,593,916 |
| 28 May 2021 | CNY | 75.3333 | 77 | 72.3333 | 73.92 | 73.92 | -3.153 (-4.09%) | 2,318,500 |
| 27 May 2021 | CNY | 76.6667 | 77.3267 | 73.4133 | 77.0733 | 77.0733 | +1.233 (+1.63%) | 2,706,601 |
| 26 May 2021 | CNY | 66.3267 | 76.7867 | 66.0333 | 75.84 | 75.84 | +11.773 (+18.38%) | 3,617,743 |
| 25 May 2021 | CNY | 63.4867 | 66 | 62 | 64.0667 | 64.0667 | +0.273 (+0.43%) | 1,420,198 |
| 24 May 2021 | CNY | 58.36 | 63.7933 | 58.3533 | 63.7933 | 63.7933 | +5.44 (+9.32%) | 1,459,440 |
| 21 May 2021 | CNY | 59.1133 | 60.2533 | 58 | 58.3533 | 58.3533 | -0.727 (-1.23%) | 376,171 |
| 20 May 2021 | CNY | 58.4333 | 59.5733 | 57.9067 | 59.08 | 59.08 | +1.227 (+2.12%) | 502,843 |
| 19 May 2021 | CNY | 59.9333 | 59.9333 | 57.3467 | 57.8533 | 57.8533 | -1.48 (-2.49%) | 493,824 |
| 18 May 2021 | CNY | 60.5 | 61.0667 | 58.72 | 59.3333 | 59.3333 | -1.067 (-1.77%) | 427,293 |
| 17 May 2021 | CNY | 59.1933 | 61 | 58.0267 | 60.4 | 60.4 | +1.093 (+1.84%) | 561,012 |
| 14 May 2021 | CNY | 58.8 | 60.3933 | 58.4 | 59.3067 | 59.3067 | +0.5 (+0.85%) | 462,060 |
| 13 May 2021 | CNY | 60.14 | 61.68 | 58.6667 | 58.8067 | 58.8067 | -2.193 (-3.60%) | 650,271 |
| 12 May 2021 | CNY | 58.2533 | 61.9133 | 56.94 | 61 | 61 | +2.613 (+4.48%) | 1,421,706 |
| 11 May 2021 | CNY | 56.52 | 59.3333 | 56.52 | 58.3867 | 58.3867 | +0.187 (+0.32%) | 623,206 |
| 10 May 2021 | CNY | 54.44 | 58.58 | 53.5533 | 58.2 | 58.2 | +3.733 (+6.85%) | 1,069,081 |
| 7 May 2021 | CNY | 55.9867 | 55.9933 | 54.3733 | 54.4667 | 54.4667 | -0.307 (-0.56%) | 421,503 |
| 6 May 2021 | CNY | 56.6067 | 57.3 | 54.6667 | 54.7733 | 54.7733 | -1.76 (-3.11%) | 610,240 |
| 30 Apr 2021 | CNY | 55.3733 | 57.3333 | 55.3733 | 56.5333 | 56.5333 | +1.32 (+2.39%) | 931,737 |
| 29 Apr 2021 | CNY | 54.5533 | 55.8667 | 54 | 55.2133 | 55.2133 | +0.667 (+1.22%) | 835,374 |
| 28 Apr 2021 | CNY | 51.7867 | 55.5333 | 51.1333 | 54.5467 | 54.5467 | +3.873 (+7.64%) | 1,182,612 |
| 27 Apr 2021 | CNY | 51.5333 | 51.5333 | 50.5933 | 50.6733 | 50.6733 | -0.92 (-1.78%) | 259,242 |
| 26 Apr 2021 | CNY | 51.9333 | 52.06 | 51.0867 | 51.5933 | 51.5933 | -0.167 (-0.32%) | 213,763 |
| 23 Apr 2021 | CNY | 51.4733 | 52.1133 | 51.4733 | 51.76 | 51.76 | -0.327 (-0.63%) | 226,749 |
| 22 Apr 2021 | CNY | 53.2067 | 53.2067 | 52.0067 | 52.0867 | 52.0867 | -0.613 (-1.16%) | 207,078 |
| 21 Apr 2021 | CNY | 52.3867 | 53.2333 | 52.3867 | 52.7 | 52.7 | -0.04 (-0.08%) | 196,221 |
| 20 Apr 2021 | CNY | 52.52 | 53.1333 | 52.0333 | 52.74 | 52.74 | +0.147 (+0.28%) | 201,726 |
| 19 Apr 2021 | CNY | 51.98 | 52.8333 | 51.56 | 52.5933 | 52.5933 | +0.46 (+0.88%) | 223,302 |
