| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2021 | CNY | 50.44 | 51.69 | 50.27 | 50.76 | 50.76 | +0.31 (+0.61%) | 769,906 |
| 25 May 2021 | CNY | 50.05 | 50.67 | 49.92 | 50.45 | 50.45 | +0.14 (+0.28%) | 727,994 |
| 24 May 2021 | CNY | 50.61 | 51.16 | 49.8 | 50.31 | 50.31 | -1.39 (-2.69%) | 1,239,580 |
| 21 May 2021 | CNY | 49.99 | 52.92 | 49.98 | 51.7 | 51.7 | +2.6 (+5.30%) | 2,253,181 |
| 20 May 2021 | CNY | 48.79 | 49.39 | 48.43 | 49.1 | 49.1 | +0.24 (+0.49%) | 805,083 |
| 19 May 2021 | CNY | 48.63 | 49.19 | 47.76 | 48.86 | 48.86 | -0.04 (-0.08%) | 887,300 |
| 18 May 2021 | CNY | 49.13 | 49.56 | 48.31 | 48.9 | 48.9 | -0.69 (-1.39%) | 856,365 |
| 17 May 2021 | CNY | 49 | 49.77 | 48.8 | 49.59 | 49.59 | +0.51 (+1.04%) | 957,866 |
| 14 May 2021 | CNY | 48.87 | 49.52 | 48.62 | 49.08 | 49.08 | +0.55 (+1.13%) | 878,362 |
| 13 May 2021 | CNY | 48.9 | 49.38 | 48.39 | 48.53 | 48.53 | -0.8 (-1.62%) | 583,118 |
| 12 May 2021 | CNY | 47.54 | 49.58 | 46.8 | 49.33 | 49.33 | +1.65 (+3.46%) | 1,356,436 |
| 11 May 2021 | CNY | 46.79 | 47.83 | 46.64 | 47.68 | 47.68 | +0.85 (+1.82%) | 722,353 |
| 10 May 2021 | CNY | 48.64 | 48.64 | 46.5 | 46.83 | 46.83 | -1.81 (-3.72%) | 1,142,434 |
| 7 May 2021 | CNY | 49.93 | 50.3 | 48.44 | 48.64 | 48.64 | -1.28 (-2.56%) | 843,478 |
| 6 May 2021 | CNY | 49.15 | 50.27 | 49.1 | 49.92 | 49.92 | +0.49 (+0.99%) | 734,422 |
| 30 Apr 2021 | CNY | 52.43 | 52.43 | 49.1 | 49.43 | 49.43 | -2.92 (-5.58%) | 1,755,039 |
| 29 Apr 2021 | CNY | 54.39 | 54.39 | 52.33 | 52.35 | 52.35 | -2.06 (-3.79%) | 1,760,378 |
| 28 Apr 2021 | CNY | 53.74 | 54.42 | 53.2 | 54.41 | 54.41 | +0.41 (+0.76%) | 1,073,728 |
| 27 Apr 2021 | CNY | 54.75 | 55.24 | 53.8 | 54 | 54 | -0.75 (-1.37%) | 1,136,651 |
| 26 Apr 2021 | CNY | 55.8 | 56.29 | 54.03 | 54.75 | 54.75 | -1.28 (-2.28%) | 1,481,124 |
| 23 Apr 2021 | CNY | 56.73 | 56.76 | 55.72 | 56.03 | 56.03 | -1.06 (-1.86%) | 1,464,805 |
| 22 Apr 2021 | CNY | 56.02 | 57.12 | 54.92 | 57.09 | 57.09 | +0.98 (+1.75%) | 2,532,045 |
| 21 Apr 2021 | CNY | 56.05 | 56.84 | 55.9 | 56.11 | 56.11 | -0.39 (-0.69%) | 1,312,912 |
| 20 Apr 2021 | CNY | 57.59 | 57.78 | 56.4 | 56.5 | 56.5 | -1.02 (-1.77%) | 1,934,271 |
| 19 Apr 2021 | CNY | 56.99 | 57.93 | 56.51 | 57.52 | 57.52 | +0.49 (+0.86%) | 1,585,763 |
| 16 Apr 2021 | CNY | 56.72 | 57.7 | 55.95 | 57.03 | 57.03 | +0.24 (+0.42%) | 1,893,580 |
| 15 Apr 2021 | CNY | 60 | 60.4 | 55.87 | 56.79 | 56.79 | -4.88 (-7.91%) | 3,307,631 |
| 14 Apr 2021 | CNY | 62.7 | 62.7 | 60.75 | 61.67 | 61.67 | -1.24 (-1.97%) | 1,968,580 |
| 13 Apr 2021 | CNY | 60.64 | 63.18 | 60.64 | 62.91 | 62.91 | +2.02 (+3.32%) | 2,055,520 |
| 12 Apr 2021 | CNY | 61.02 | 63.4 | 60.58 | 60.89 | 60.89 | -0.48 (-0.78%) | 2,518,172 |
