| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 48.4659 | 52.5786 | 48.4659 | 52.0587 | 52.0587 | +3.466 (+7.13%) | 5,135,530 |
| 21 May 2021 | CNY | 50.2323 | 50.5256 | 47.9193 | 48.5926 | 48.5926 | -1.64 (-3.26%) | 3,887,310 |
| 20 May 2021 | CNY | 50.7389 | 51.3255 | 49.5791 | 50.2323 | 50.2323 | -0.88 (-1.72%) | 2,241,133 |
| 19 May 2021 | CNY | 50.5789 | 52.5786 | 50.3256 | 51.1122 | 51.1122 | +0.513 (+1.01%) | 3,352,212 |
| 18 May 2021 | CNY | 51.4588 | 52.5186 | 50.1323 | 50.5989 | 50.5989 | -1.466 (-2.82%) | 2,295,480 |
| 17 May 2021 | CNY | 50.9322 | 52.3253 | 50.079 | 52.0654 | 52.0654 | +0.953 (+1.86%) | 2,548,500 |
| 14 May 2021 | CNY | 49.3191 | 51.3255 | 49.0392 | 51.1122 | 51.1122 | +1.846 (+3.75%) | 1,623,701 |
| 13 May 2021 | CNY | 50.6589 | 50.6589 | 48.9458 | 49.2658 | 49.2658 | -1.393 (-2.75%) | 1,507,129 |
| 12 May 2021 | CNY | 50.019 | 51.3255 | 49.0991 | 50.6589 | 50.6589 | +0.533 (+1.06%) | 1,105,917 |
| 11 May 2021 | CNY | 50.3323 | 50.9389 | 49.4458 | 50.1257 | 50.1257 | -0.82 (-1.61%) | 1,257,141 |
| 10 May 2021 | CNY | 52.3386 | 53.3052 | 50.5389 | 50.9455 | 50.9455 | -1.113 (-2.14%) | 1,612,831 |
| 7 May 2021 | CNY | 51.892 | 54.325 | 51.8587 | 52.0587 | 52.0587 | +0.233 (+0.45%) | 1,781,343 |
| 6 May 2021 | CNY | 51.5588 | 52.312 | 50.7389 | 51.8254 | 51.8254 | +0.267 (+0.52%) | 1,374,690 |
| 30 Apr 2021 | CNY | 52.2587 | 54.645 | 51.3788 | 51.5588 | 51.5588 | -0.7 (-1.34%) | 2,529,140 |
| 29 Apr 2021 | CNY | 53.4718 | 53.8584 | 50.6589 | 52.2587 | 52.2587 | -1.393 (-2.60%) | 2,554,759 |
| 28 Apr 2021 | CNY | 50.4856 | 55.3115 | 50.4789 | 53.6518 | 53.6518 | +3.193 (+6.33%) | 4,659,307 |
| 27 Apr 2021 | CNY | 55.9248 | 55.9248 | 48.9392 | 50.4589 | 50.4589 | -5.866 (-10.41%) | 4,777,051 |
| 26 Apr 2021 | CNY | 56.2847 | 58.3577 | 56.1447 | 56.3247 | 56.3247 | +0.02 (+0.04%) | 2,311,944 |
| 23 Apr 2021 | CNY | 56.658 | 57.0513 | 55.1249 | 56.3047 | 56.3047 | +0.3 (+0.54%) | 1,696,274 |
| 22 Apr 2021 | CNY | 55.7915 | 57.0446 | 55.1249 | 56.0048 | 56.0048 | +0.827 (+1.50%) | 1,976,464 |
| 21 Apr 2021 | CNY | 56.1447 | 57.1912 | 54.8849 | 55.1782 | 55.1782 | -1.533 (-2.70%) | 2,128,268 |
| 20 Apr 2021 | CNY | 56.6646 | 57.7245 | 56.1914 | 56.7113 | 56.7113 | -0.447 (-0.78%) | 1,540,613 |
| 19 Apr 2021 | CNY | 56.5713 | 57.8911 | 55.7381 | 57.1579 | 57.1579 | +0.493 (+0.87%) | 2,123,667 |
| 16 Apr 2021 | CNY | 55.1049 | 56.7113 | 55.1049 | 56.6646 | 56.6646 | +0.987 (+1.77%) | 1,066,690 |
| 15 Apr 2021 | CNY | 55.9981 | 56.4447 | 54.6916 | 55.6781 | 55.6781 | -1.033 (-1.82%) | 1,728,835 |
| 14 Apr 2021 | CNY | 58.7177 | 59.051 | 55.9914 | 56.7113 | 56.7113 | -1.973 (-3.36%) | 2,663,530 |
| 13 Apr 2021 | CNY | 61.3906 | 61.4439 | 58.6577 | 58.6843 | 58.6843 | -3.306 (-5.33%) | 2,328,643 |
| 12 Apr 2021 | CNY | 62.3238 | 65.3233 | 61.8838 | 61.9905 | 61.9905 | -0.2 (-0.32%) | 2,286,695 |
| 9 Apr 2021 | CNY | 59.9508 | 62.1905 | 58.9976 | 62.1905 | 62.1905 | +2.24 (+3.74%) | 2,310,475 |
| 8 Apr 2021 | CNY | 59.7708 | 60.5174 | 59.4909 | 59.9508 | 59.9508 | -0.02 (-0.03%) | 993,449 |
