| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2021 | CNY | 28.2576 | 30 | 28.1364 | 28.7197 | 28.7197 | +0.576 (+2.05%) | 2,628,492 |
| 25 May 2021 | CNY | 27.8788 | 28.2424 | 27.803 | 28.1439 | 28.1439 | -0.076 (-0.27%) | 1,292,913 |
| 24 May 2021 | CNY | 27.197 | 28.5833 | 26.8939 | 28.2197 | 28.2197 | +1.053 (+3.88%) | 1,978,191 |
| 21 May 2021 | CNY | 27.6515 | 27.6515 | 27.1212 | 27.1667 | 27.1667 | -0.03 (-0.11%) | 837,425 |
| 20 May 2021 | CNY | 27.4924 | 27.8485 | 27.1288 | 27.197 | 27.197 | -0.28 (-1.02%) | 1,044,823 |
| 19 May 2021 | CNY | 28.0455 | 28.3636 | 27.4773 | 27.4773 | 27.4773 | -0.803 (-2.84%) | 1,602,766 |
| 18 May 2021 | CNY | 27.2652 | 28.9015 | 27.197 | 28.2803 | 28.2803 | +0.47 (+1.69%) | 2,449,711 |
| 17 May 2021 | CNY | 26.6364 | 29.3485 | 25.9394 | 27.8106 | 27.8106 | +1.167 (+4.38%) | 2,566,959 |
| 14 May 2021 | CNY | 26.5076 | 26.8864 | 26.3712 | 26.6439 | 26.6439 | +0.121 (+0.46%) | 868,627 |
| 13 May 2021 | CNY | 26.9394 | 27.3182 | 26.5152 | 26.5227 | 26.5227 | -0.606 (-2.23%) | 1,092,003 |
| 12 May 2021 | CNY | 26.4394 | 27.2349 | 26.2197 | 27.1288 | 27.1288 | +0.667 (+2.52%) | 1,421,075 |
| 11 May 2021 | CNY | 25.7576 | 26.5606 | 25.3788 | 26.4621 | 26.4621 | +0.553 (+2.13%) | 981,447 |
| 10 May 2021 | CNY | 26.3561 | 26.5909 | 25.6439 | 25.9091 | 25.9091 | -0.371 (-1.41%) | 1,004,277 |
| 7 May 2021 | CNY | 26.1818 | 26.4773 | 26.0606 | 26.2803 | 26.2803 | +0.258 (+0.99%) | 835,934 |
| 6 May 2021 | CNY | 26.1667 | 26.553 | 25.9621 | 26.0227 | 26.0227 | +0.114 (+0.44%) | 848,022 |
| 30 Apr 2021 | CNY | 26.9697 | 27.0682 | 25.8561 | 25.9091 | 25.9091 | -1.061 (-3.93%) | 1,593,068 |
| 29 Apr 2021 | CNY | 27.3939 | 27.6515 | 26.9697 | 26.9697 | 26.9697 | -0.455 (-1.66%) | 1,174,373 |
| 28 Apr 2021 | CNY | 27.2727 | 27.6061 | 26.9621 | 27.4242 | 27.4242 | +0.038 (+0.14%) | 1,076,750 |
| 27 Apr 2021 | CNY | 28.5455 | 28.5455 | 27.1818 | 27.3864 | 27.3864 | -1.045 (-3.68%) | 1,662,235 |
| 26 Apr 2021 | CNY | 28.7955 | 28.9394 | 28.3939 | 28.4318 | 28.4318 | -0.485 (-1.68%) | 1,377,996 |
| 23 Apr 2021 | CNY | 29.8636 | 29.8636 | 28.6742 | 28.9167 | 28.9167 | -0.947 (-3.17%) | 2,101,144 |
| 22 Apr 2021 | CNY | 29.75 | 30.0682 | 29.2727 | 29.8636 | 29.8636 | +0.394 (+1.34%) | 1,553,739 |
| 21 Apr 2021 | CNY | 29.6212 | 29.9242 | 29.3409 | 29.4697 | 29.4697 | -0.114 (-0.38%) | 1,338,267 |
| 20 Apr 2021 | CNY | 30.2955 | 30.6288 | 29.5606 | 29.5833 | 29.5833 | -0.743 (-2.45%) | 2,147,064 |
| 19 Apr 2021 | CNY | 29.8636 | 30.6515 | 29.8636 | 30.3258 | 30.3258 | +0.333 (+1.11%) | 1,645,129 |
| 16 Apr 2021 | CNY | 29.553 | 30.2803 | 29.4242 | 29.9924 | 29.9924 | +0.455 (+1.54%) | 1,955,539 |
| 15 Apr 2021 | CNY | 31.0985 | 31.1288 | 29.1667 | 29.5379 | 29.5379 | -2.28 (-7.17%) | 3,685,461 |
| 14 Apr 2021 | CNY | 31.197 | 31.8258 | 30.7197 | 31.8182 | 31.8182 | +0.447 (+1.42%) | 1,575,255 |
| 13 Apr 2021 | CNY | 31.0758 | 31.4924 | 30.9091 | 31.3712 | 31.3712 | +0.311 (+1.00%) | 1,110,292 |
| 12 Apr 2021 | CNY | 31.9773 | 32.4167 | 30.9091 | 31.0606 | 31.0606 | -1.099 (-3.42%) | 1,757,635 |
