| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 31.5 | 31.84 | 31.26 | 31.73 | 31.73 | +0.15 (+0.47%) | 966,467 |
| 31 May 2021 | CNY | 30.81 | 31.69 | 30.6 | 31.58 | 31.58 | +0.77 (+2.50%) | 1,288,656 |
| 28 May 2021 | CNY | 31.15 | 31.29 | 30.65 | 30.81 | 30.81 | -0.39 (-1.25%) | 797,300 |
| 27 May 2021 | CNY | 31.03 | 31.4 | 30.83 | 31.2 | 31.2 | -0.03 (-0.10%) | 923,271 |
| 26 May 2021 | CNY | 30 | 31.79 | 30 | 31.23 | 31.23 | +1.15 (+3.82%) | 1,757,025 |
| 25 May 2021 | CNY | 30.01 | 30.26 | 29.83 | 30.08 | 30.08 | +0.06 (+0.20%) | 695,550 |
| 24 May 2021 | CNY | 30.32 | 30.5 | 29.8 | 30.02 | 30.02 | -0.3 (-0.99%) | 591,543 |
| 21 May 2021 | CNY | 30.15 | 30.6 | 30.15 | 30.32 | 30.32 | +0.15 (+0.50%) | 586,908 |
| 20 May 2021 | CNY | 30.2 | 30.53 | 30.14 | 30.17 | 30.17 | -0.19 (-0.63%) | 494,780 |
| 19 May 2021 | CNY | 30.32 | 30.66 | 30.11 | 30.36 | 30.36 | +0.01 (+0.03%) | 725,821 |
| 18 May 2021 | CNY | 30.2 | 30.73 | 30.2 | 30.35 | 30.35 | 0.0 (0.0%) | 651,100 |
| 17 May 2021 | CNY | 30.6 | 30.6 | 29.7 | 30.35 | 30.35 | -0.4 (-1.30%) | 1,064,573 |
| 14 May 2021 | CNY | 30.55 | 30.82 | 30.48 | 30.75 | 30.75 | +0.24 (+0.79%) | 728,186 |
| 13 May 2021 | CNY | 30.4 | 30.87 | 30.26 | 30.51 | 30.51 | -0.03 (-0.10%) | 634,607 |
| 12 May 2021 | CNY | 30.09 | 30.55 | 30.09 | 30.54 | 30.54 | +0.12 (+0.39%) | 595,851 |
| 11 May 2021 | CNY | 29.77 | 30.45 | 29.67 | 30.42 | 30.42 | +0.52 (+1.74%) | 757,100 |
| 10 May 2021 | CNY | 30.13 | 30.35 | 29.88 | 29.9 | 29.9 | -0.25 (-0.83%) | 721,686 |
| 7 May 2021 | CNY | 30.58 | 30.69 | 30.15 | 30.15 | 30.15 | -0.08 (-0.26%) | 597,850 |
| 6 May 2021 | CNY | 30.1 | 30.63 | 30.03 | 30.23 | 30.23 | +0.02 (+0.07%) | 622,751 |
| 30 Apr 2021 | CNY | 32.53 | 32.59 | 30.07 | 30.21 | 30.21 | -2.27 (-6.99%) | 1,881,090 |
| 29 Apr 2021 | CNY | 33.09 | 33.2 | 32.48 | 32.48 | 32.48 | -0.61 (-1.84%) | 810,707 |
| 28 Apr 2021 | CNY | 33.6 | 33.6 | 32.9 | 33.09 | 33.09 | -0.37 (-1.11%) | 765,222 |
| 27 Apr 2021 | CNY | 33.04 | 33.92 | 33.04 | 33.46 | 33.46 | +0.56 (+1.70%) | 1,034,124 |
| 26 Apr 2021 | CNY | 33.02 | 33.46 | 32.85 | 32.9 | 32.9 | -0.23 (-0.69%) | 701,635 |
| 23 Apr 2021 | CNY | 33.9 | 34 | 33.01 | 33.13 | 33.13 | -0.57 (-1.69%) | 970,594 |
| 22 Apr 2021 | CNY | 33.6 | 34.28 | 33.6 | 33.7 | 33.7 | -0.12 (-0.35%) | 668,962 |
| 21 Apr 2021 | CNY | 33.84 | 34.11 | 33.35 | 33.82 | 33.82 | -0.01 (-0.03%) | 772,006 |
| 20 Apr 2021 | CNY | 34.3 | 34.54 | 33.8 | 33.83 | 33.83 | -0.53 (-1.54%) | 1,075,936 |
| 19 Apr 2021 | CNY | 33.8 | 34.69 | 33.8 | 34.36 | 34.36 | +0.47 (+1.39%) | 959,690 |
| 16 Apr 2021 | CNY | 33.32 | 33.98 | 33.32 | 33.89 | 33.89 | +0.45 (+1.35%) | 630,938 |
