| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 50.64 | 51.34 | 49.8 | 50.06 | 50.06 | -0.34 (-0.67%) | 1,738,698 |
| 28 May 2021 | CNY | 50.5 | 51.9 | 49.44 | 50.4 | 50.4 | -0.3 (-0.59%) | 2,800,180 |
| 27 May 2021 | CNY | 51 | 52.29 | 50.26 | 50.7 | 50.7 | -0.46 (-0.90%) | 2,719,453 |
| 26 May 2021 | CNY | 49.51 | 51.26 | 49.28 | 51.16 | 51.16 | +1.67 (+3.37%) | 2,936,509 |
| 25 May 2021 | CNY | 48.35 | 49.76 | 48.1 | 49.49 | 49.49 | +1.09 (+2.25%) | 2,145,570 |
| 24 May 2021 | CNY | 47.75 | 48.66 | 46.42 | 48.4 | 48.4 | +0.65 (+1.36%) | 1,708,445 |
| 21 May 2021 | CNY | 47.53 | 49.68 | 47.32 | 47.75 | 47.75 | +0.32 (+0.67%) | 1,830,517 |
| 20 May 2021 | CNY | 47.92 | 48.9 | 47.43 | 47.43 | 47.43 | -0.77 (-1.60%) | 1,577,088 |
| 19 May 2021 | CNY | 49.09 | 49.48 | 47.85 | 48.2 | 48.2 | -1.29 (-2.61%) | 2,088,065 |
| 18 May 2021 | CNY | 48.71 | 51.25 | 48.47 | 49.49 | 49.49 | +0.22 (+0.45%) | 2,996,575 |
| 17 May 2021 | CNY | 48.4 | 49.37 | 46.82 | 49.27 | 49.27 | +0.26 (+0.53%) | 2,775,728 |
| 14 May 2021 | CNY | 48 | 50.66 | 48 | 49.01 | 49.01 | +1.67 (+3.53%) | 3,187,205 |
| 13 May 2021 | CNY | 46.49 | 47.69 | 45.91 | 47.34 | 47.34 | +0.62 (+1.33%) | 1,736,052 |
| 12 May 2021 | CNY | 46.44 | 47.3 | 45.76 | 46.72 | 46.72 | -0.68 (-1.43%) | 1,856,708 |
| 11 May 2021 | CNY | 45.7 | 49.01 | 45.46 | 47.4 | 47.4 | +2.18 (+4.82%) | 2,673,257 |
| 10 May 2021 | CNY | 44.5 | 45.54 | 44.1 | 45.22 | 45.22 | +0.44 (+0.98%) | 1,221,360 |
| 7 May 2021 | CNY | 46.5 | 46.7 | 44.68 | 44.78 | 44.78 | -2.04 (-4.36%) | 2,170,445 |
| 6 May 2021 | CNY | 46.12 | 47.19 | 46.03 | 46.82 | 46.82 | +0.71 (+1.54%) | 1,356,890 |
| 30 Apr 2021 | CNY | 46.18 | 46.66 | 45.69 | 46.11 | 46.11 | -0.36 (-0.77%) | 1,641,151 |
| 29 Apr 2021 | CNY | 47.9 | 48.05 | 46.45 | 46.47 | 46.47 | -1.52 (-3.17%) | 2,300,513 |
| 28 Apr 2021 | CNY | 47.78 | 48.84 | 47.11 | 47.99 | 47.99 | +0.35 (+0.73%) | 2,137,765 |
| 27 Apr 2021 | CNY | 49.88 | 50.13 | 47.42 | 47.64 | 47.64 | -2.57 (-5.12%) | 3,281,045 |
| 26 Apr 2021 | CNY | 51.99 | 52.69 | 50.12 | 50.21 | 50.21 | -3.16 (-5.92%) | 4,138,351 |
| 23 Apr 2021 | CNY | 55.55 | 58 | 52.9 | 53.37 | 53.37 | -10.14 (-15.97%) | 7,316,229 |
| 22 Apr 2021 | CNY | 53.88 | 64.61 | 53.7 | 63.51 | 63.51 | +9.62 (+17.85%) | 6,071,006 |
| 21 Apr 2021 | CNY | 53.14 | 54.49 | 53.01 | 53.89 | 53.89 | -0.37 (-0.68%) | 2,459,274 |
| 20 Apr 2021 | CNY | 52.33 | 57.13 | 51.19 | 54.26 | 54.26 | +1.35 (+2.55%) | 4,017,662 |
| 19 Apr 2021 | CNY | 52.6 | 53.23 | 51.6 | 52.91 | 52.91 | -0.42 (-0.79%) | 2,696,936 |
| 16 Apr 2021 | CNY | 50.99 | 53.82 | 50.42 | 53.33 | 53.33 | +1.95 (+3.80%) | 3,256,803 |
| 15 Apr 2021 | CNY | 50.44 | 52.28 | 49.52 | 51.38 | 51.38 | +0.98 (+1.94%) | 3,105,733 |
