| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2021 | CNY | 25.6813 | 26.45 | 25.6375 | 26.175 | 26.175 | +0.45 (+1.75%) | 1,380,235 |
| 25 May 2021 | CNY | 26.025 | 26.025 | 25.4125 | 25.725 | 25.725 | -0.169 (-0.65%) | 1,060,238 |
| 24 May 2021 | CNY | 25.875 | 25.9313 | 25.6313 | 25.8938 | 25.8938 | +0.2 (+0.78%) | 730,635 |
| 21 May 2021 | CNY | 26.1875 | 26.2563 | 25.6625 | 25.6938 | 25.6938 | -0.481 (-1.84%) | 968,774 |
| 20 May 2021 | CNY | 26.3 | 26.725 | 26.0625 | 26.175 | 26.175 | -0.294 (-1.11%) | 1,339,992 |
| 19 May 2021 | CNY | 26.25 | 26.4938 | 25.65 | 26.4688 | 26.4688 | +0.206 (+0.79%) | 1,535,404 |
| 18 May 2021 | CNY | 26.5 | 26.5625 | 26.0938 | 26.2625 | 26.2625 | -0.269 (-1.01%) | 983,923 |
| 17 May 2021 | CNY | 27.25 | 27.25 | 26.275 | 26.5313 | 26.5313 | -0.544 (-2.01%) | 1,354,600 |
| 14 May 2021 | CNY | 26.5625 | 27.3125 | 26.2563 | 27.075 | 27.075 | +0.825 (+3.14%) | 2,116,043 |
| 13 May 2021 | CNY | 26.375 | 26.5875 | 26.0938 | 26.25 | 26.25 | -0.138 (-0.52%) | 1,035,740 |
| 12 May 2021 | CNY | 27.3125 | 27.3188 | 26.15 | 26.3875 | 26.3875 | -0.419 (-1.56%) | 1,401,070 |
| 11 May 2021 | CNY | 27.25 | 27.25 | 26.425 | 26.8063 | 26.8063 | -0.25 (-0.92%) | 1,250,720 |
| 10 May 2021 | CNY | 27.0125 | 27.3625 | 26.75 | 27.0563 | 27.0563 | +0.062 (+0.23%) | 1,158,812 |
| 7 May 2021 | CNY | 28.2313 | 28.5625 | 26.8813 | 26.9938 | 26.9938 | -1.144 (-4.06%) | 1,949,649 |
| 6 May 2021 | CNY | 28.875 | 28.9188 | 28.125 | 28.1375 | 28.1375 | -0.738 (-2.55%) | 2,033,697 |
| 30 Apr 2021 | CNY | 29.1563 | 29.3063 | 28.6375 | 28.875 | 28.875 | -0.037 (-0.13%) | 1,778,662 |
| 29 Apr 2021 | CNY | 29.3875 | 30.1 | 28.8188 | 28.9125 | 28.9125 | -0.481 (-1.64%) | 2,760,742 |
| 28 Apr 2021 | CNY | 28.4938 | 29.4813 | 27.9938 | 29.3938 | 29.3938 | +0.925 (+3.25%) | 3,603,057 |
| 27 Apr 2021 | CNY | 27.6938 | 28.9938 | 27.6938 | 28.4688 | 28.4688 | +0.794 (+2.87%) | 3,044,672 |
| 26 Apr 2021 | CNY | 26.5 | 29.05 | 26.4938 | 27.675 | 27.675 | +1.238 (+4.68%) | 5,059,134 |
| 23 Apr 2021 | CNY | 27.475 | 27.475 | 26.2125 | 26.4375 | 26.4375 | -1.038 (-3.78%) | 3,636,107 |
| 22 Apr 2021 | CNY | 27.1875 | 27.8625 | 26.75 | 27.475 | 27.475 | +0.581 (+2.16%) | 2,457,324 |
| 21 Apr 2021 | CNY | 26.875 | 27.4875 | 26.725 | 26.8938 | 26.8938 | -0.381 (-1.40%) | 2,563,638 |
| 20 Apr 2021 | CNY | 25.55 | 27.3438 | 25.4125 | 27.275 | 27.275 | +1.644 (+6.41%) | 4,185,286 |
| 19 Apr 2021 | CNY | 25.325 | 25.8625 | 25.325 | 25.6313 | 25.6313 | +0.194 (+0.76%) | 1,185,776 |
| 16 Apr 2021 | CNY | 25.0375 | 25.725 | 25.0375 | 25.4375 | 25.4375 | +0.244 (+0.97%) | 815,022 |
| 15 Apr 2021 | CNY | 25.2875 | 25.3625 | 24.875 | 25.1938 | 25.1938 | -0.094 (-0.37%) | 723,944 |
| 14 Apr 2021 | CNY | 25.5 | 25.5938 | 25.075 | 25.2875 | 25.2875 | -0.125 (-0.49%) | 743,060 |
| 13 Apr 2021 | CNY | 24.7313 | 25.8 | 24.4938 | 25.4125 | 25.4125 | +0.637 (+2.57%) | 1,760,864 |
| 12 Apr 2021 | CNY | 25.425 | 25.6313 | 24.625 | 24.775 | 24.775 | -0.85 (-3.32%) | 1,416,180 |
