| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2021 | CNY | 37.4 | 37.94 | 37.22 | 37.69 | 37.69 | -0.01 (-0.03%) | 911,017 |
| 3 Jun 2021 | CNY | 37.03 | 37.96 | 36.76 | 37.7 | 37.7 | +0.67 (+1.81%) | 1,079,469 |
| 2 Jun 2021 | CNY | 37.98 | 38.22 | 36.98 | 37.03 | 37.03 | -1.19 (-3.11%) | 1,248,600 |
| 1 Jun 2021 | CNY | 38.14 | 38.48 | 37.2 | 38.22 | 38.22 | +0.26 (+0.68%) | 2,141,396 |
| 31 May 2021 | CNY | 35.9 | 38.5 | 35.73 | 37.96 | 37.96 | +1.73 (+4.78%) | 2,873,023 |
| 28 May 2021 | CNY | 36.66 | 37.05 | 35.86 | 36.23 | 36.23 | -0.73 (-1.98%) | 1,356,900 |
| 27 May 2021 | CNY | 36.9 | 37.5 | 36.62 | 36.96 | 36.96 | +0.35 (+0.96%) | 1,638,869 |
| 26 May 2021 | CNY | 36.77 | 37.26 | 36.54 | 36.61 | 36.61 | -0.38 (-1.03%) | 1,466,176 |
| 25 May 2021 | CNY | 36.06 | 37.44 | 36.01 | 36.99 | 36.99 | +0.67 (+1.84%) | 2,471,902 |
| 24 May 2021 | CNY | 35.58 | 36.47 | 35.03 | 36.32 | 36.32 | +0.83 (+2.34%) | 1,799,738 |
| 21 May 2021 | CNY | 35.07 | 35.66 | 34.6 | 35.49 | 35.49 | +0.44 (+1.26%) | 1,172,585 |
| 20 May 2021 | CNY | 34.46 | 35.06 | 33.63 | 35.05 | 35.05 | +0.38 (+1.10%) | 1,390,034 |
| 19 May 2021 | CNY | 35.21 | 35.75 | 34.32 | 34.67 | 34.67 | -0.58 (-1.65%) | 1,165,007 |
| 18 May 2021 | CNY | 34.79 | 35.48 | 34.36 | 35.25 | 35.25 | +0.46 (+1.32%) | 820,973 |
| 17 May 2021 | CNY | 35.04 | 35.15 | 34.51 | 34.79 | 34.79 | -0.23 (-0.66%) | 528,000 |
| 14 May 2021 | CNY | 34.39 | 35.18 | 34 | 35.02 | 35.02 | +0.67 (+1.95%) | 878,700 |
| 13 May 2021 | CNY | 34.06 | 34.57 | 33.7 | 34.35 | 34.35 | +0.01 (+0.03%) | 556,606 |
| 12 May 2021 | CNY | 34.18 | 34.6 | 33.86 | 34.34 | 34.34 | +0.03 (+0.09%) | 611,800 |
| 11 May 2021 | CNY | 34.9 | 35.55 | 33.81 | 34.31 | 34.31 | -1.11 (-3.13%) | 1,372,026 |
| 10 May 2021 | CNY | 35.86 | 36.33 | 35.3 | 35.42 | 35.42 | -0.27 (-0.76%) | 1,232,596 |
| 7 May 2021 | CNY | 34.5 | 37.25 | 34.5 | 35.69 | 35.69 | +1.05 (+3.03%) | 3,649,120 |
| 6 May 2021 | CNY | 34.23 | 34.74 | 33.1 | 34.64 | 34.64 | +0.95 (+2.82%) | 845,530 |
| 30 Apr 2021 | CNY | 34.98 | 35.06 | 33.63 | 33.69 | 33.69 | -1.1 (-3.16%) | 966,187 |
| 29 Apr 2021 | CNY | 34.86 | 35.3 | 34.68 | 34.79 | 34.79 | -0.17 (-0.49%) | 597,698 |
| 28 Apr 2021 | CNY | 35 | 35.55 | 34.8 | 34.96 | 34.96 | -0.44 (-1.24%) | 582,804 |
| 27 Apr 2021 | CNY | 35.7 | 35.99 | 34.8 | 35.4 | 35.4 | -0.6 (-1.67%) | 979,032 |
| 26 Apr 2021 | CNY | 35.5 | 37 | 35.27 | 36 | 36 | +0.6 (+1.69%) | 1,542,418 |
| 23 Apr 2021 | CNY | 35.7 | 35.96 | 35.24 | 35.4 | 35.4 | -0.2 (-0.56%) | 704,718 |
| 22 Apr 2021 | CNY | 35.6 | 36.2 | 35.43 | 35.6 | 35.6 | -0.2 (-0.56%) | 819,240 |
| 21 Apr 2021 | CNY | 36.15 | 36.32 | 35.8 | 35.8 | 35.8 | -0.9 (-2.45%) | 1,008,200 |
