| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 44.22 | 44.25 | 43.3 | 43.62 | 43.62 | -0.6 (-1.36%) | 290,800 |
| 21 May 2021 | CNY | 42.68 | 44.59 | 42.44 | 44.22 | 44.22 | +1.54 (+3.61%) | 563,800 |
| 20 May 2021 | CNY | 42.95 | 43.33 | 42.2 | 42.68 | 42.68 | +0.14 (+0.33%) | 286,400 |
| 19 May 2021 | CNY | 43.21 | 43.54 | 42.37 | 42.54 | 42.54 | -0.66 (-1.53%) | 341,510 |
| 18 May 2021 | CNY | 42.89 | 43.28 | 42.41 | 43.2 | 43.2 | +0.27 (+0.63%) | 227,800 |
| 17 May 2021 | CNY | 43.7 | 43.74 | 42.21 | 42.93 | 42.93 | -0.97 (-2.21%) | 802,500 |
| 14 May 2021 | CNY | 43.11 | 43.9 | 42.71 | 43.9 | 43.9 | +0.39 (+0.90%) | 470,800 |
| 13 May 2021 | CNY | 45.33 | 45.4 | 43.5 | 43.51 | 43.51 | -1.82 (-4.02%) | 817,799 |
| 12 May 2021 | CNY | 45.9 | 45.9 | 45 | 45.33 | 45.33 | 0.0 (0.0%) | 383,400 |
| 11 May 2021 | CNY | 45.75 | 46.56 | 45.2 | 45.33 | 45.33 | -1 (-2.16%) | 473,100 |
| 10 May 2021 | CNY | 47.95 | 47.95 | 45.7 | 46.33 | 46.33 | -1.7 (-3.54%) | 570,600 |
| 7 May 2021 | CNY | 50.19 | 50.21 | 47.85 | 48.03 | 48.03 | -1.52 (-3.07%) | 639,942 |
| 6 May 2021 | CNY | 48 | 49.93 | 47.74 | 49.55 | 49.55 | +1.82 (+3.81%) | 768,300 |
| 30 Apr 2021 | CNY | 47 | 47.78 | 46.66 | 47.73 | 47.73 | +0.61 (+1.29%) | 439,500 |
| 29 Apr 2021 | CNY | 47.35 | 47.35 | 46.62 | 47.12 | 47.12 | -0.23 (-0.49%) | 328,500 |
| 28 Apr 2021 | CNY | 46.04 | 47.9 | 46.03 | 47.35 | 47.35 | +0.98 (+2.11%) | 538,400 |
| 27 Apr 2021 | CNY | 46.33 | 46.7 | 45.23 | 46.37 | 46.37 | +0.16 (+0.35%) | 421,335 |
| 26 Apr 2021 | CNY | 46.75 | 46.97 | 46.1 | 46.21 | 46.21 | -0.45 (-0.96%) | 346,979 |
| 23 Apr 2021 | CNY | 45.52 | 46.98 | 45.52 | 46.66 | 46.66 | +0.82 (+1.79%) | 460,068 |
| 22 Apr 2021 | CNY | 46.31 | 46.54 | 45.69 | 45.84 | 45.84 | -0.47 (-1.01%) | 361,942 |
| 21 Apr 2021 | CNY | 46.25 | 47.18 | 45.99 | 46.31 | 46.31 | -0.54 (-1.15%) | 484,938 |
| 20 Apr 2021 | CNY | 46.9 | 48.65 | 46.78 | 46.85 | 46.85 | +1.21 (+2.65%) | 1,057,309 |
| 19 Apr 2021 | CNY | 45.36 | 45.99 | 44.94 | 45.64 | 45.64 | +0.17 (+0.37%) | 676,962 |
| 16 Apr 2021 | CNY | 45.81 | 45.98 | 45.2 | 45.47 | 45.47 | -0.41 (-0.89%) | 576,200 |
| 15 Apr 2021 | CNY | 46.71 | 46.89 | 45.73 | 45.88 | 45.88 | -1.17 (-2.49%) | 378,164 |
| 14 Apr 2021 | CNY | 46.1 | 48.1 | 46.1 | 47.05 | 47.05 | +1.05 (+2.28%) | 427,200 |
| 13 Apr 2021 | CNY | 45.5 | 46.28 | 45.21 | 46 | 46 | +0.17 (+0.37%) | 132,200 |
| 12 Apr 2021 | CNY | 45.9 | 47.2 | 45.61 | 45.83 | 45.83 | -0.23 (-0.50%) | 335,800 |
| 9 Apr 2021 | CNY | 45.94 | 46.88 | 45.48 | 46.06 | 46.06 | +0.12 (+0.26%) | 392,079 |
| 8 Apr 2021 | CNY | 47 | 47.09 | 45.75 | 45.94 | 45.94 | -1.23 (-2.61%) | 554,200 |
