| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2021 | CNY | 31.2 | 31.4 | 30.5 | 30.65 | 30.65 | -1.03 (-3.25%) | 2,929,915 |
| 18 May 2021 | CNY | 30.5 | 31.88 | 30.5 | 31.68 | 31.68 | +0.88 (+2.86%) | 3,414,074 |
| 17 May 2021 | CNY | 30.49 | 31.04 | 29.8 | 30.8 | 30.8 | +0.11 (+0.36%) | 2,492,836 |
| 14 May 2021 | CNY | 30.92 | 31.22 | 30.32 | 30.69 | 30.69 | +0.08 (+0.26%) | 2,135,803 |
| 13 May 2021 | CNY | 31.98 | 31.98 | 30.52 | 30.61 | 30.61 | -1.39 (-4.34%) | 3,323,940 |
| 12 May 2021 | CNY | 31.72 | 33.3 | 31.3 | 32 | 32 | +0.2 (+0.63%) | 3,937,508 |
| 11 May 2021 | CNY | 32.3 | 32.3 | 31 | 31.8 | 31.8 | -1.14 (-3.46%) | 4,236,988 |
| 10 May 2021 | CNY | 33 | 33.48 | 32.01 | 32.94 | 32.94 | +1.26 (+3.98%) | 4,652,542 |
| 7 May 2021 | CNY | 32.94 | 33.52 | 31.5 | 31.68 | 31.68 | -0.46 (-1.43%) | 5,370,208 |
| 6 May 2021 | CNY | 29.96 | 32.8 | 29.96 | 32.14 | 32.14 | +2.63 (+8.91%) | 5,678,511 |
| 30 Apr 2021 | CNY | 30.14 | 30.66 | 28.96 | 29.51 | 29.51 | -0.8 (-2.64%) | 3,060,305 |
| 29 Apr 2021 | CNY | 31.02 | 31.21 | 30.28 | 30.31 | 30.31 | -0.89 (-2.85%) | 3,407,389 |
| 28 Apr 2021 | CNY | 32.23 | 32.51 | 30.61 | 31.2 | 31.2 | -1.06 (-3.29%) | 4,772,017 |
| 27 Apr 2021 | CNY | 35.87 | 35.87 | 32 | 32.26 | 32.26 | -5.24 (-13.97%) | 6,803,324 |
| 26 Apr 2021 | CNY | 40.35 | 40.7 | 37.49 | 37.5 | 37.5 | -2.79 (-6.92%) | 6,294,330 |
| 23 Apr 2021 | CNY | 38.5 | 40.5 | 37.1 | 40.29 | 40.29 | +1.09 (+2.78%) | 7,616,847 |
| 22 Apr 2021 | CNY | 37.86 | 41.49 | 37.8 | 39.2 | 39.2 | +1.08 (+2.83%) | 7,668,904 |
| 21 Apr 2021 | CNY | 37.56 | 39.79 | 37.5 | 38.12 | 38.12 | -0.08 (-0.21%) | 5,967,496 |
| 20 Apr 2021 | CNY | 36.81 | 38.9 | 36.81 | 38.2 | 38.2 | +0.92 (+2.47%) | 5,435,734 |
| 19 Apr 2021 | CNY | 37.52 | 38.04 | 37 | 37.28 | 37.28 | -0.45 (-1.19%) | 4,855,829 |
| 16 Apr 2021 | CNY | 36.8 | 38.29 | 36.3 | 37.73 | 37.73 | +1.21 (+3.31%) | 5,769,002 |
| 15 Apr 2021 | CNY | 36.6 | 37.5 | 35.5 | 36.52 | 36.52 | -0.98 (-2.61%) | 4,560,095 |
| 14 Apr 2021 | CNY | 36.02 | 38.82 | 35.9 | 37.5 | 37.5 | +0.07 (+0.19%) | 6,210,269 |
| 13 Apr 2021 | CNY | 39.97 | 40 | 36.6 | 37.43 | 37.43 | -3.63 (-8.84%) | 7,651,190 |
| 12 Apr 2021 | CNY | 38.99 | 42.6 | 38 | 41.06 | 41.06 | +1.85 (+4.72%) | 10,192,129 |
| 9 Apr 2021 | CNY | 42.21 | 43.37 | 38.5 | 39.21 | 39.21 | -2.31 (-5.56%) | 9,725,022 |
| 8 Apr 2021 | CNY | 42.17 | 48.82 | 40.8 | 41.52 | 41.52 | -0.41 (-0.98%) | 15,685,462 |
| 7 Apr 2021 | CNY | 34.77 | 41.93 | 34.43 | 41.93 | 41.93 | +6.99 (+20.01%) | 9,629,219 |
| 6 Apr 2021 | CNY | 34.62 | 36.25 | 34.62 | 34.94 | 34.94 | +0.34 (+0.98%) | 3,949,973 |
| 2 Apr 2021 | CNY | 35.8 | 35.88 | 34.55 | 34.6 | 34.6 | -1.86 (-5.10%) | 4,716,989 |
