| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2021 | CNY | 55.3846 | 56.5385 | 55.1539 | 56.0385 | 56.0385 | +0.485 (+0.87%) | 968,375 |
| 8 Jun 2021 | CNY | 55.6615 | 55.6615 | 54.4615 | 55.5538 | 55.5538 | +0.131 (+0.24%) | 648,027 |
| 7 Jun 2021 | CNY | 54.5846 | 55.4769 | 54.0077 | 55.4231 | 55.4231 | +1.123 (+2.07%) | 664,842 |
| 4 Jun 2021 | CNY | 53.9154 | 54.7692 | 53.7769 | 54.3 | 54.3 | +0.4 (+0.74%) | 444,210 |
| 3 Jun 2021 | CNY | 53.9462 | 54.8923 | 53.8462 | 53.9 | 53.9 | -0.038 (-0.07%) | 550,543 |
| 2 Jun 2021 | CNY | 55.3846 | 55.6923 | 53.6539 | 53.9385 | 53.9385 | -1.508 (-2.72%) | 720,860 |
| 1 Jun 2021 | CNY | 55.5462 | 56.4231 | 54.6231 | 55.4462 | 55.4462 | -0.215 (-0.39%) | 728,260 |
| 31 May 2021 | CNY | 54.7539 | 55.9 | 54.5846 | 55.6615 | 55.6615 | +1.123 (+2.06%) | 867,763 |
| 28 May 2021 | CNY | 54.7231 | 55.3615 | 54.0462 | 54.5385 | 54.5385 | -0.192 (-0.35%) | 740,864 |
| 27 May 2021 | CNY | 54.0231 | 54.7539 | 53.8462 | 54.7308 | 54.7308 | +0.708 (+1.31%) | 656,974 |
| 26 May 2021 | CNY | 53.8462 | 54.9154 | 53.8462 | 54.0231 | 54.0231 | -0.008 (-0.01%) | 826,404 |
| 25 May 2021 | CNY | 52.9 | 54.2154 | 52.9 | 54.0308 | 54.0308 | +1.131 (+2.14%) | 783,640 |
| 24 May 2021 | CNY | 52.9154 | 53.2923 | 52.3 | 52.9 | 52.9 | +0.6 (+1.15%) | 447,850 |
| 21 May 2021 | CNY | 53.1154 | 53.3846 | 52.2692 | 52.3 | 52.3 | -0.815 (-1.54%) | 512,850 |
| 20 May 2021 | CNY | 53.5385 | 54.2539 | 52.7615 | 53.1154 | 53.1154 | -0.423 (-0.79%) | 566,166 |
| 19 May 2021 | CNY | 54.6846 | 54.7 | 53.5077 | 53.5385 | 53.5385 | -1.161 (-2.12%) | 643,630 |
| 18 May 2021 | CNY | 53.6923 | 55.7692 | 53.2308 | 54.7 | 54.7 | +0.992 (+1.85%) | 973,692 |
| 17 May 2021 | CNY | 53.1539 | 54.2308 | 52.8846 | 53.7077 | 53.7077 | +0.339 (+0.63%) | 612,847 |
| 14 May 2021 | CNY | 52.0923 | 53.4615 | 52.0231 | 53.3692 | 53.3692 | +1.115 (+2.13%) | 752,180 |
| 13 May 2021 | CNY | 51.9308 | 52.8308 | 51.4462 | 52.2539 | 52.2539 | +0.315 (+0.61%) | 552,016 |
| 12 May 2021 | CNY | 52.3077 | 52.4385 | 51.2308 | 51.9385 | 51.9385 | -0.415 (-0.79%) | 513,890 |
| 11 May 2021 | CNY | 51.0231 | 52.6692 | 50.7923 | 52.3539 | 52.3539 | +1.262 (+2.47%) | 708,084 |
| 10 May 2021 | CNY | 52.1846 | 52.4769 | 51.0154 | 51.0923 | 51.0923 | -1.092 (-2.09%) | 664,469 |
| 7 May 2021 | CNY | 53.2462 | 53.4615 | 52.1692 | 52.1846 | 52.1846 | -0.808 (-1.52%) | 488,410 |
| 6 May 2021 | CNY | 52.9462 | 53.6077 | 52.3077 | 52.9923 | 52.9923 | +0.015 (+0.03%) | 449,930 |
| 30 Apr 2021 | CNY | 54.8539 | 55.1923 | 52.9539 | 52.9769 | 52.9769 | -1.885 (-3.44%) | 834,210 |
| 29 Apr 2021 | CNY | 54.0769 | 55.3308 | 53.9154 | 54.8615 | 54.8615 | +0.808 (+1.49%) | 703,469 |
| 28 Apr 2021 | CNY | 53.9308 | 54.4308 | 53.7539 | 54.0538 | 54.0538 | +0.054 (+0.10%) | 444,340 |
| 27 Apr 2021 | CNY | 55 | 55.0308 | 53.9077 | 54 | 54 | -0.677 (-1.24%) | 659,360 |
| 26 Apr 2021 | CNY | 54.3231 | 55.3462 | 54.3231 | 54.6769 | 54.6769 | +0.162 (+0.30%) | 660,140 |
