| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2021 | CNY | 50.1286 | 51.7 | 49.6 | 50.8714 | 50.8714 | +0.3 (+0.59%) | 1,101,464 |
| 19 May 2021 | CNY | 50.2714 | 50.9714 | 49.5 | 50.5714 | 50.5714 | +0.321 (+0.64%) | 936,234 |
| 18 May 2021 | CNY | 49.5 | 50.4214 | 49.2429 | 50.25 | 50.25 | +0.7 (+1.41%) | 713,020 |
| 17 May 2021 | CNY | 50.0071 | 50.6214 | 48.6857 | 49.55 | 49.55 | -0.714 (-1.42%) | 996,199 |
| 14 May 2021 | CNY | 49.5571 | 50.4929 | 49.5571 | 50.2643 | 50.2643 | +0.75 (+1.51%) | 605,866 |
| 13 May 2021 | CNY | 50.5714 | 51.7071 | 49.5 | 49.5143 | 49.5143 | -1.4 (-2.75%) | 761,320 |
| 12 May 2021 | CNY | 49.2571 | 51.2643 | 49.0714 | 50.9143 | 50.9143 | +1.129 (+2.27%) | 1,036,840 |
| 11 May 2021 | CNY | 48.4286 | 50.7 | 47.9214 | 49.7857 | 49.7857 | +1.564 (+3.24%) | 880,320 |
| 10 May 2021 | CNY | 49.9786 | 49.9929 | 48.1143 | 48.2214 | 48.2214 | -1.357 (-2.74%) | 693,984 |
| 7 May 2021 | CNY | 50.1429 | 50.55 | 49.2214 | 49.5786 | 49.5786 | -0.336 (-0.67%) | 489,860 |
| 6 May 2021 | CNY | 49.4643 | 50.7929 | 49.4643 | 49.9143 | 49.9143 | +0.486 (+0.98%) | 689,080 |
| 30 Apr 2021 | CNY | 50.8786 | 51.3929 | 49.0786 | 49.4286 | 49.4286 | -1.443 (-2.84%) | 1,074,571 |
| 29 Apr 2021 | CNY | 53.3714 | 53.9071 | 50.7571 | 50.8714 | 50.8714 | -2.393 (-4.49%) | 1,437,641 |
| 28 Apr 2021 | CNY | 53.5 | 54.6357 | 53.0286 | 53.2643 | 53.2643 | -1.814 (-3.29%) | 1,123,019 |
| 27 Apr 2021 | CNY | 57.1071 | 57.1071 | 54.3714 | 55.0786 | 55.0786 | -2.128 (-3.72%) | 1,132,912 |
| 26 Apr 2021 | CNY | 57.1429 | 58.5143 | 56.15 | 57.2071 | 57.2071 | +0.343 (+0.60%) | 817,243 |
| 23 Apr 2021 | CNY | 58.5714 | 58.5714 | 56.7929 | 56.8643 | 56.8643 | -1.693 (-2.89%) | 1,034,471 |
| 22 Apr 2021 | CNY | 58.0714 | 59.2929 | 57.4143 | 58.5571 | 58.5571 | +0.486 (+0.84%) | 876,673 |
| 21 Apr 2021 | CNY | 58.8571 | 59.1857 | 57.7571 | 58.0714 | 58.0714 | -0.914 (-1.55%) | 758,952 |
| 20 Apr 2021 | CNY | 59.9929 | 61.7071 | 58.9857 | 58.9857 | 58.9857 | -1.35 (-2.24%) | 1,307,873 |
| 19 Apr 2021 | CNY | 59.0714 | 60.8429 | 58.5714 | 60.3357 | 60.3357 | +0.593 (+0.99%) | 1,105,854 |
| 16 Apr 2021 | CNY | 58.6643 | 60.9286 | 57.6286 | 59.7429 | 59.7429 | +0.736 (+1.25%) | 1,384,433 |
| 15 Apr 2021 | CNY | 59.9143 | 60.9286 | 58.9143 | 59.0071 | 59.0071 | -0.979 (-1.63%) | 968,240 |
| 14 Apr 2021 | CNY | 60.4214 | 60.9571 | 59.1643 | 59.9857 | 59.9857 | -0.629 (-1.04%) | 1,124,635 |
| 13 Apr 2021 | CNY | 57.0643 | 62.0429 | 56.7571 | 60.6143 | 60.6143 | +4.4 (+7.83%) | 2,525,451 |
| 12 Apr 2021 | CNY | 57.2071 | 57.5643 | 55.9357 | 56.2143 | 56.2143 | -1.6 (-2.77%) | 875,425 |
| 9 Apr 2021 | CNY | 58.4929 | 59.0714 | 57.6357 | 57.8143 | 57.8143 | -1.336 (-2.26%) | 1,038,630 |
| 8 Apr 2021 | CNY | 58.8929 | 60.5643 | 58.5929 | 59.15 | 59.15 | -0.1 (-0.17%) | 1,833,160 |
| 7 Apr 2021 | CNY | 57.9786 | 59.25 | 56.9286 | 59.25 | 59.25 | +1.179 (+2.03%) | 1,423,100 |
| 6 Apr 2021 | CNY | 57.7286 | 58.7 | 57.5786 | 58.0714 | 58.0714 | +0.5 (+0.87%) | 851,480 |
