| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 24.81 | 25.2 | 24.72 | 25.05 | 25.05 | +0.2 (+0.80%) | 556,280 |
| 28 May 2021 | CNY | 25.45 | 25.58 | 24.8 | 24.85 | 24.85 | -0.69 (-2.70%) | 1,088,480 |
| 27 May 2021 | CNY | 25.29 | 25.56 | 25 | 25.54 | 25.54 | +0.45 (+1.79%) | 1,151,000 |
| 26 May 2021 | CNY | 24.7 | 25.3 | 24.45 | 25.09 | 25.09 | +0.45 (+1.83%) | 839,580 |
| 25 May 2021 | CNY | 24.22 | 24.76 | 24.22 | 24.64 | 24.64 | +0.12 (+0.49%) | 648,085 |
| 24 May 2021 | CNY | 24.61 | 24.89 | 23.92 | 24.52 | 24.52 | -0.5 (-2.00%) | 1,188,181 |
| 21 May 2021 | CNY | 24.78 | 25.3 | 24.78 | 25.02 | 25.02 | +0.09 (+0.36%) | 468,740 |
| 20 May 2021 | CNY | 24.74 | 25.39 | 24.2 | 24.93 | 24.93 | -0.84 (-3.26%) | 991,780 |
| 19 May 2021 | CNY | 25.91 | 26.27 | 25.6 | 25.77 | 25.77 | -0.15 (-0.58%) | 544,960 |
| 18 May 2021 | CNY | 26 | 26.09 | 25.5 | 25.92 | 25.92 | -0.13 (-0.50%) | 522,900 |
| 17 May 2021 | CNY | 26.03 | 26.39 | 25.87 | 26.05 | 26.05 | -0.01 (-0.04%) | 780,878 |
| 14 May 2021 | CNY | 25.78 | 26.24 | 25.51 | 26.06 | 26.06 | +0.18 (+0.70%) | 789,940 |
| 13 May 2021 | CNY | 25.23 | 26.49 | 25.17 | 25.88 | 25.88 | +0.65 (+2.58%) | 1,327,148 |
| 12 May 2021 | CNY | 24.85 | 25.28 | 24.85 | 25.23 | 25.23 | +0.12 (+0.48%) | 529,660 |
| 11 May 2021 | CNY | 24.73 | 25.31 | 24.6 | 25.11 | 25.11 | +0.25 (+1.01%) | 606,220 |
| 10 May 2021 | CNY | 25.23 | 25.31 | 24.79 | 24.86 | 24.86 | -0.38 (-1.51%) | 756,120 |
| 7 May 2021 | CNY | 26.72 | 26.72 | 25.04 | 25.24 | 25.24 | -0.99 (-3.77%) | 1,146,880 |
| 6 May 2021 | CNY | 26.8 | 26.9 | 26.14 | 26.23 | 26.23 | +3.723 (+16.54%) | 1,035,800 |
| 6 May 2021 |
|
|||||||
| 30 Apr 2021 | CNY | 27.5 | 27.5083 | 26.7083 | 27.0083 | 27.0083 | -0.45 (-1.64%) | 1,114,200 |
| 29 Apr 2021 | CNY | 27.2167 | 27.5917 | 27.025 | 27.4583 | 27.4583 | +0.242 (+0.89%) | 878,460 |
| 28 Apr 2021 | CNY | 27.0167 | 27.4333 | 26.4 | 27.2167 | 27.2167 | +0.125 (+0.46%) | 877,468 |
| 27 Apr 2021 | CNY | 27.7 | 28.125 | 26.675 | 27.0917 | 27.0917 | -0.833 (-2.98%) | 1,399,530 |
| 26 Apr 2021 | CNY | 27.8167 | 28.45 | 27.65 | 27.925 | 27.925 | +0.242 (+0.87%) | 1,353,060 |
| 23 Apr 2021 | CNY | 28.5667 | 28.5667 | 27.6167 | 27.6833 | 27.6833 | -0.883 (-3.09%) | 1,824,927 |
| 22 Apr 2021 | CNY | 27.775 | 28.5667 | 27.7667 | 28.5667 | 28.5667 | +0.667 (+2.39%) | 1,550,880 |
| 21 Apr 2021 | CNY | 27.7667 | 28.1667 | 27.6083 | 27.9 | 27.9 | +0.05 (+0.18%) | 874,980 |
| 20 Apr 2021 | CNY | 28.2 | 28.375 | 27.85 | 27.85 | 27.85 | -0.308 (-1.09%) | 1,258,111 |
| 19 Apr 2021 | CNY | 27.45 | 28.4583 | 27.4167 | 28.1583 | 28.1583 | +0.667 (+2.42%) | 1,874,371 |
| 16 Apr 2021 | CNY | 27.3333 | 27.6 | 27.25 | 27.4917 | 27.4917 | -0.05 (-0.18%) | 1,169,700 |
| 15 Apr 2021 | CNY | 26.95 | 27.55 | 26.3083 | 27.5417 | 27.5417 | +0.583 (+2.16%) | 1,714,560 |
