| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 33 | 33.55 | 32.91 | 33.4 | 33.4 | +0.54 (+1.64%) | 336,291 |
| 28 May 2021 | CNY | 32.85 | 33.22 | 32.81 | 32.86 | 32.86 | -0.14 (-0.42%) | 306,918 |
| 27 May 2021 | CNY | 32.84 | 33.27 | 32.72 | 33 | 33 | +0.06 (+0.18%) | 331,529 |
| 26 May 2021 | CNY | 32.31 | 33.26 | 32.31 | 32.94 | 32.94 | +0.55 (+1.70%) | 491,876 |
| 25 May 2021 | CNY | 32.16 | 32.52 | 32.16 | 32.39 | 32.39 | +0.05 (+0.15%) | 257,363 |
| 24 May 2021 | CNY | 33.28 | 33.29 | 32.2 | 32.34 | 32.34 | +0.06 (+0.19%) | 308,391 |
| 21 May 2021 | CNY | 31.94 | 32.37 | 31.92 | 32.28 | 32.28 | +0.22 (+0.69%) | 301,847 |
| 20 May 2021 | CNY | 31.83 | 32.22 | 31.74 | 32.06 | 32.06 | +0.07 (+0.22%) | 267,900 |
| 19 May 2021 | CNY | 31.85 | 32.08 | 31.85 | 31.99 | 31.99 | -0.01 (-0.03%) | 209,500 |
| 18 May 2021 | CNY | 31.82 | 32.04 | 31.75 | 32 | 32 | +0.09 (+0.28%) | 245,292 |
| 17 May 2021 | CNY | 32.03 | 32.04 | 31.8 | 31.91 | 31.91 | -0.24 (-0.75%) | 271,946 |
| 14 May 2021 | CNY | 31.79 | 32.17 | 31.77 | 32.15 | 32.15 | +0.32 (+1.01%) | 249,309 |
| 13 May 2021 | CNY | 31.91 | 32.1 | 31.78 | 31.83 | 31.83 | -0.22 (-0.69%) | 211,668 |
| 12 May 2021 | CNY | 32.25 | 32.28 | 31.89 | 32.05 | 32.05 | -0.24 (-0.74%) | 299,101 |
| 11 May 2021 | CNY | 32.05 | 32.45 | 31.92 | 32.29 | 32.29 | +0.29 (+0.91%) | 324,361 |
| 10 May 2021 | CNY | 31.88 | 32.23 | 31.8 | 32 | 32 | +0.08 (+0.25%) | 259,173 |
| 7 May 2021 | CNY | 31.85 | 32.18 | 31.83 | 31.92 | 31.92 | 0.0 (0.0%) | 203,031 |
| 6 May 2021 | CNY | 31.7 | 32.2 | 31.7 | 31.92 | 31.92 | +0.16 (+0.50%) | 181,373 |
| 30 Apr 2021 | CNY | 32.33 | 32.33 | 31.76 | 31.76 | 31.76 | -0.48 (-1.49%) | 377,074 |
| 29 Apr 2021 | CNY | 33.02 | 33.32 | 32.23 | 32.24 | 32.24 | -0.76 (-2.30%) | 489,636 |
| 28 Apr 2021 | CNY | 32.95 | 33.12 | 32.57 | 33 | 33 | -0.05 (-0.15%) | 264,400 |
| 27 Apr 2021 | CNY | 34.2 | 34.4 | 32.94 | 33.05 | 33.05 | -1.39 (-4.04%) | 684,336 |
| 26 Apr 2021 | CNY | 34.41 | 35.94 | 34.41 | 34.44 | 34.44 | +0.25 (+0.73%) | 742,264 |
| 23 Apr 2021 | CNY | 35.39 | 35.49 | 34.07 | 34.19 | 34.19 | -1.14 (-3.23%) | 688,484 |
| 22 Apr 2021 | CNY | 34.59 | 35.53 | 34.21 | 35.33 | 35.33 | +0.88 (+2.55%) | 663,566 |
| 21 Apr 2021 | CNY | 34.61 | 34.8 | 34.2 | 34.45 | 34.45 | -0.18 (-0.52%) | 294,207 |
| 20 Apr 2021 | CNY | 34.97 | 35.23 | 34.58 | 34.63 | 34.63 | -0.3 (-0.86%) | 414,200 |
| 19 Apr 2021 | CNY | 34.95 | 35.26 | 34.8 | 34.93 | 34.93 | +0.03 (+0.09%) | 491,800 |
| 16 Apr 2021 | CNY | 33.82 | 34.95 | 33.55 | 34.9 | 34.9 | +1.08 (+3.19%) | 577,054 |
| 15 Apr 2021 | CNY | 34.35 | 34.4 | 33.72 | 33.82 | 33.82 | -0.53 (-1.54%) | 311,900 |
