| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 29.65 | 29.65 | 29.27 | 29.41 | 29.41 | -0.04 (-0.14%) | 552,934 |
| 21 May 2021 | CNY | 29.43 | 29.77 | 29.4 | 29.45 | 29.45 | +0.03 (+0.10%) | 596,275 |
| 20 May 2021 | CNY | 29.58 | 29.85 | 29.39 | 29.42 | 29.42 | -0.21 (-0.71%) | 681,093 |
| 19 May 2021 | CNY | 30.26 | 30.26 | 29.59 | 29.63 | 29.63 | -0.59 (-1.95%) | 842,483 |
| 18 May 2021 | CNY | 29.99 | 30.34 | 29.85 | 30.22 | 30.22 | +0.05 (+0.17%) | 754,154 |
| 17 May 2021 | CNY | 29.79 | 30.36 | 29.21 | 30.17 | 30.17 | +0.38 (+1.28%) | 1,156,594 |
| 14 May 2021 | CNY | 29.41 | 29.95 | 29.36 | 29.79 | 29.79 | +0.45 (+1.53%) | 744,427 |
| 13 May 2021 | CNY | 29.5 | 30.11 | 29.33 | 29.34 | 29.34 | -0.29 (-0.98%) | 912,536 |
| 12 May 2021 | CNY | 29.19 | 29.71 | 29 | 29.63 | 29.63 | +0.21 (+0.71%) | 756,770 |
| 11 May 2021 | CNY | 28.84 | 29.43 | 28.6 | 29.42 | 29.42 | +0.57 (+1.98%) | 827,859 |
| 10 May 2021 | CNY | 29.17 | 29.37 | 28.68 | 28.85 | 28.85 | -0.32 (-1.10%) | 800,512 |
| 7 May 2021 | CNY | 29.54 | 29.91 | 29.07 | 29.17 | 29.17 | -0.39 (-1.32%) | 903,819 |
| 6 May 2021 | CNY | 29.34 | 29.78 | 29.24 | 29.56 | 29.56 | +0.22 (+0.75%) | 899,329 |
| 30 Apr 2021 | CNY | 30.16 | 30.34 | 29.19 | 29.34 | 29.34 | -0.8 (-2.65%) | 1,383,349 |
| 29 Apr 2021 | CNY | 31.01 | 31.04 | 30.1 | 30.14 | 30.14 | -0.87 (-2.81%) | 1,376,398 |
| 28 Apr 2021 | CNY | 30.73 | 31.28 | 30.33 | 31.01 | 31.01 | +0.31 (+1.01%) | 1,154,204 |
| 27 Apr 2021 | CNY | 31.47 | 31.76 | 30.52 | 30.7 | 30.7 | -1.12 (-3.52%) | 2,082,053 |
| 26 Apr 2021 | CNY | 34.8 | 34.8 | 31.77 | 31.82 | 31.82 | -4.54 (-12.49%) | 4,742,262 |
| 23 Apr 2021 | CNY | 37.05 | 37.08 | 35.7 | 36.36 | 36.36 | -0.69 (-1.86%) | 2,021,644 |
| 22 Apr 2021 | CNY | 36.41 | 37.35 | 36.38 | 37.05 | 37.05 | +0.64 (+1.76%) | 1,688,189 |
| 21 Apr 2021 | CNY | 36.59 | 36.9 | 36.25 | 36.41 | 36.41 | -0.09 (-0.25%) | 1,329,720 |
| 20 Apr 2021 | CNY | 37.58 | 37.58 | 36.4 | 36.5 | 36.5 | -1.19 (-3.16%) | 2,471,184 |
| 19 Apr 2021 | CNY | 37.26 | 37.97 | 36.92 | 37.69 | 37.69 | +0.42 (+1.13%) | 2,365,039 |
| 16 Apr 2021 | CNY | 37.07 | 37.72 | 36.7 | 37.27 | 37.27 | +0.35 (+0.95%) | 2,366,908 |
| 15 Apr 2021 | CNY | 37.07 | 37.55 | 36.5 | 36.92 | 36.92 | -0.54 (-1.44%) | 2,373,330 |
| 14 Apr 2021 | CNY | 34.9 | 37.81 | 34.78 | 37.46 | 37.46 | +2.45 (+7.00%) | 4,338,308 |
| 13 Apr 2021 | CNY | 35.98 | 35.98 | 34.9 | 35.01 | 35.01 | -0.55 (-1.55%) | 1,096,480 |
| 12 Apr 2021 | CNY | 36.69 | 36.69 | 35.56 | 35.56 | 35.56 | -1.09 (-2.97%) | 1,632,838 |
| 9 Apr 2021 | CNY | 36.25 | 36.75 | 36.02 | 36.65 | 36.65 | +0.32 (+0.88%) | 1,802,120 |
| 8 Apr 2021 | CNY | 36.25 | 37.24 | 36.02 | 36.33 | 36.33 | +0.06 (+0.17%) | 3,188,970 |
