| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 29.78 | 30.46 | 29.7 | 30.07 | 30.07 | +0.06 (+0.20%) | 861,620 |
| 31 May 2021 | CNY | 29.33 | 30.15 | 29.15 | 30.01 | 30.01 | +0.73 (+2.49%) | 826,416 |
| 28 May 2021 | CNY | 30.1 | 30.1 | 29.25 | 29.28 | 29.28 | -0.68 (-2.27%) | 756,911 |
| 27 May 2021 | CNY | 29.57 | 30.11 | 29.42 | 29.96 | 29.96 | +0.25 (+0.84%) | 820,018 |
| 26 May 2021 | CNY | 29.2 | 30.13 | 29.08 | 29.71 | 29.71 | +0.65 (+2.24%) | 1,104,287 |
| 25 May 2021 | CNY | 29.02 | 29.16 | 28.77 | 29.06 | 29.06 | -0.05 (-0.17%) | 624,174 |
| 24 May 2021 | CNY | 29.46 | 29.49 | 28.96 | 29.11 | 29.11 | -0.07 (-0.24%) | 443,021 |
| 21 May 2021 | CNY | 28.62 | 29.28 | 28.6 | 29.18 | 29.18 | +0.57 (+1.99%) | 601,921 |
| 20 May 2021 | CNY | 29.1 | 29.23 | 28.57 | 28.61 | 28.61 | -0.46 (-1.58%) | 702,211 |
| 19 May 2021 | CNY | 29.3 | 29.57 | 29.05 | 29.07 | 29.07 | -0.53 (-1.79%) | 575,500 |
| 18 May 2021 | CNY | 29.5 | 29.76 | 29.2 | 29.6 | 29.6 | 0.0 (0.0%) | 584,174 |
| 17 May 2021 | CNY | 29.15 | 30.3 | 28.31 | 29.6 | 29.6 | +0.45 (+1.54%) | 1,265,024 |
| 14 May 2021 | CNY | 28.9 | 29.21 | 28.75 | 29.15 | 29.15 | +0.35 (+1.22%) | 702,329 |
| 13 May 2021 | CNY | 28.96 | 29.26 | 28.72 | 28.8 | 28.8 | -0.17 (-0.59%) | 678,808 |
| 12 May 2021 | CNY | 28.84 | 29.32 | 28.72 | 28.97 | 28.97 | -0.1 (-0.34%) | 721,956 |
| 11 May 2021 | CNY | 28.47 | 29.07 | 28.41 | 29.07 | 29.07 | +0.5 (+1.75%) | 660,322 |
| 10 May 2021 | CNY | 28.31 | 28.82 | 28.16 | 28.57 | 28.57 | +0.26 (+0.92%) | 546,245 |
| 7 May 2021 | CNY | 29.06 | 29.06 | 28.28 | 28.31 | 28.31 | -0.41 (-1.43%) | 613,527 |
| 6 May 2021 | CNY | 28.32 | 29.1 | 28.31 | 28.72 | 28.72 | +0.47 (+1.66%) | 597,662 |
| 30 Apr 2021 | CNY | 29.63 | 29.89 | 28.1 | 28.25 | 28.25 | -1.38 (-4.66%) | 1,324,440 |
| 29 Apr 2021 | CNY | 30 | 30.34 | 29.63 | 29.63 | 29.63 | -0.04 (-0.13%) | 779,096 |
| 28 Apr 2021 | CNY | 30.41 | 30.42 | 29.61 | 29.67 | 29.67 | -0.74 (-2.43%) | 1,081,366 |
| 27 Apr 2021 | CNY | 31.61 | 31.61 | 30.11 | 30.41 | 30.41 | -1.19 (-3.77%) | 1,121,011 |
| 26 Apr 2021 | CNY | 31.5 | 32.29 | 31.35 | 31.6 | 31.6 | +0.2 (+0.64%) | 869,710 |
| 23 Apr 2021 | CNY | 32.36 | 32.36 | 31.32 | 31.4 | 31.4 | -0.97 (-3.00%) | 1,315,744 |
| 22 Apr 2021 | CNY | 32.68 | 33.03 | 32.37 | 32.37 | 32.37 | -0.42 (-1.28%) | 966,404 |
| 21 Apr 2021 | CNY | 32.7 | 33.1 | 32.42 | 32.79 | 32.79 | +0.02 (+0.06%) | 706,111 |
| 20 Apr 2021 | CNY | 33.35 | 33.6 | 32.69 | 32.77 | 32.77 | -0.65 (-1.94%) | 1,137,171 |
| 19 Apr 2021 | CNY | 32.87 | 33.47 | 32.85 | 33.42 | 33.42 | +0.53 (+1.61%) | 1,114,841 |
| 16 Apr 2021 | CNY | 32.34 | 33.18 | 32.32 | 32.89 | 32.89 | +0.56 (+1.73%) | 1,077,478 |
