| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 24.56 | 25.44 | 24.42 | 25.12 | 25.12 | +0.47 (+1.91%) | 1,134,624 |
| 21 May 2021 | CNY | 25.01 | 25.07 | 24.46 | 24.65 | 24.65 | -0.36 (-1.44%) | 981,415 |
| 20 May 2021 | CNY | 23.81 | 25.04 | 23.81 | 25.01 | 25.01 | +0.95 (+3.95%) | 1,712,958 |
| 19 May 2021 | CNY | 24.54 | 24.55 | 23.98 | 24.06 | 24.06 | -0.46 (-1.88%) | 1,250,800 |
| 18 May 2021 | CNY | 25.02 | 25.02 | 24.4 | 24.52 | 24.52 | -0.51 (-2.04%) | 1,234,683 |
| 17 May 2021 | CNY | 24.21 | 25.47 | 24.03 | 25.03 | 25.03 | +0.53 (+2.16%) | 1,986,696 |
| 14 May 2021 | CNY | 24.22 | 24.72 | 24.22 | 24.5 | 24.5 | +0.19 (+0.78%) | 1,206,123 |
| 13 May 2021 | CNY | 24 | 24.73 | 23.76 | 24.31 | 24.31 | +0.09 (+0.37%) | 1,395,506 |
| 12 May 2021 | CNY | 23.86 | 24.35 | 23.52 | 24.22 | 24.22 | +0.29 (+1.21%) | 1,302,839 |
| 11 May 2021 | CNY | 23.51 | 24.19 | 23.48 | 23.93 | 23.93 | +0.21 (+0.89%) | 1,008,524 |
| 10 May 2021 | CNY | 24.5 | 24.56 | 23.52 | 23.72 | 23.72 | -0.59 (-2.43%) | 1,189,300 |
| 7 May 2021 | CNY | 25.13 | 25.15 | 24.21 | 24.31 | 24.31 | -0.63 (-2.53%) | 1,410,083 |
| 6 May 2021 | CNY | 24.91 | 25.3 | 24.71 | 24.94 | 24.94 | +0.03 (+0.12%) | 960,904 |
| 30 Apr 2021 | CNY | 26.27 | 26.27 | 24.8 | 24.91 | 24.91 | -1.27 (-4.85%) | 2,030,796 |
| 29 Apr 2021 | CNY | 26.81 | 26.91 | 26.18 | 26.18 | 26.18 | -0.48 (-1.80%) | 1,356,200 |
| 28 Apr 2021 | CNY | 28.99 | 28.99 | 26.16 | 26.66 | 26.66 | -2.24 (-7.75%) | 3,113,107 |
| 27 Apr 2021 | CNY | 28.95 | 29.78 | 28.78 | 28.9 | 28.9 | -0.29 (-0.99%) | 1,395,350 |
| 26 Apr 2021 | CNY | 29.59 | 29.6 | 28.51 | 29.19 | 29.19 | -0.66 (-2.21%) | 2,019,700 |
| 23 Apr 2021 | CNY | 29.91 | 30.99 | 28.96 | 29.85 | 29.85 | -0.38 (-1.26%) | 3,018,710 |
| 22 Apr 2021 | CNY | 29.95 | 30.25 | 29.21 | 30.23 | 30.23 | +0.35 (+1.17%) | 1,189,776 |
| 21 Apr 2021 | CNY | 30.32 | 30.83 | 29.7 | 29.88 | 29.88 | -0.93 (-3.02%) | 1,331,161 |
| 20 Apr 2021 | CNY | 30.15 | 31.31 | 29.77 | 30.81 | 30.81 | +0.46 (+1.52%) | 2,304,902 |
| 19 Apr 2021 | CNY | 29.41 | 30.79 | 29 | 30.35 | 30.35 | +0.9 (+3.06%) | 2,593,273 |
| 16 Apr 2021 | CNY | 31.19 | 31.29 | 28.91 | 29.45 | 29.45 | -1.73 (-5.55%) | 4,431,280 |
| 15 Apr 2021 | CNY | 31.87 | 32.58 | 31 | 31.18 | 31.18 | -1.5 (-4.59%) | 3,060,478 |
| 14 Apr 2021 | CNY | 30.8 | 32.73 | 30.54 | 32.68 | 32.68 | -8.279 (-20.21%) | 3,561,500 |
| 14 Apr 2021 |
|
|||||||
| 13 Apr 2021 | CNY | 31.5933 | 31.8067 | 30.6733 | 31.5067 | 31.5067 | +0.107 (+0.34%) | 4,321,116 |
| 12 Apr 2021 | CNY | 32.7067 | 32.7933 | 30.88 | 31.4 | 31.4 | -1.173 (-3.60%) | 2,988,750 |
| 9 Apr 2021 | CNY | 32 | 32.8533 | 31.54 | 32.5733 | 32.5733 | +0.34 (+1.05%) | 3,536,673 |
| 8 Apr 2021 | CNY | 30.9 | 33.6667 | 30.7733 | 32.2333 | 32.2333 | +1.333 (+4.31%) | 5,835,595 |
