| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2021 | CNY | 37 | 37.6533 | 36.8 | 36.9 | 36.9 | +0.1 (+0.27%) | 1,900,422 |
| 18 May 2021 | CNY | 36.5133 | 37.2667 | 36.14 | 36.8 | 36.8 | -0.133 (-0.36%) | 1,720,578 |
| 17 May 2021 | CNY | 35.8133 | 37.92 | 35.5333 | 36.9333 | 36.9333 | +0.867 (+2.40%) | 2,644,447 |
| 14 May 2021 | CNY | 35.7933 | 36.46 | 35.7467 | 36.0667 | 36.0667 | 0.0 (0.0%) | 1,411,950 |
| 13 May 2021 | CNY | 37.0133 | 37.68 | 35.9667 | 36.0667 | 36.0667 | -1.027 (-2.77%) | 2,230,092 |
| 12 May 2021 | CNY | 37.68 | 37.9333 | 36.46 | 37.0933 | 37.0933 | -1.507 (-3.90%) | 3,017,095 |
| 11 May 2021 | CNY | 34.9333 | 40.3533 | 34.9333 | 38.6 | 38.6 | +3.8 (+10.92%) | 4,664,238 |
| 10 May 2021 | CNY | 36.7867 | 36.8867 | 34.5 | 34.8 | 34.8 | -1.987 (-5.40%) | 2,745,739 |
| 7 May 2021 | CNY | 38.3067 | 38.66 | 36.7067 | 36.7867 | 36.7867 | -1.52 (-3.97%) | 1,666,804 |
| 6 May 2021 | CNY | 37.88 | 38.8 | 37.6733 | 38.3067 | 38.3067 | +0.307 (+0.81%) | 1,042,212 |
| 30 Apr 2021 | CNY | 39.12 | 39.3267 | 38 | 38 | 38 | -1.4 (-3.55%) | 1,616,512 |
| 29 Apr 2021 | CNY | 38.4 | 39.7467 | 37.6733 | 39.4 | 39.4 | +0.593 (+1.53%) | 2,810,364 |
| 28 Apr 2021 | CNY | 38.5667 | 39.2533 | 38.2 | 38.8067 | 38.8067 | 0.0 (0.0%) | 1,466,761 |
| 27 Apr 2021 | CNY | 41.52 | 42.2 | 38.4733 | 38.8067 | 38.8067 | -3.72 (-8.75%) | 3,485,368 |
| 26 Apr 2021 | CNY | 42.1333 | 42.54 | 40.8667 | 42.5267 | 42.5267 | +0.447 (+1.06%) | 2,335,324 |
| 23 Apr 2021 | CNY | 43.9867 | 44.2 | 41.94 | 42.08 | 42.08 | -1.907 (-4.33%) | 3,516,775 |
| 22 Apr 2021 | CNY | 44.36 | 44.9333 | 43.74 | 43.9867 | 43.9867 | -0.48 (-1.08%) | 2,175,942 |
| 21 Apr 2021 | CNY | 44.8733 | 44.94 | 44.1333 | 44.4667 | 44.4667 | -0.813 (-1.80%) | 2,466,544 |
| 20 Apr 2021 | CNY | 46.5667 | 47.3467 | 45.28 | 45.28 | 45.28 | -1.147 (-2.47%) | 2,925,430 |
| 19 Apr 2021 | CNY | 45.5333 | 46.9333 | 45.42 | 46.4267 | 46.4267 | +1.067 (+2.35%) | 2,646,621 |
| 16 Apr 2021 | CNY | 44.9333 | 45.6467 | 44.8667 | 45.36 | 45.36 | +0.147 (+0.32%) | 1,809,970 |
| 15 Apr 2021 | CNY | 47.9467 | 47.9733 | 44.8667 | 45.2133 | 45.2133 | -2.253 (-4.75%) | 3,164,485 |
| 14 Apr 2021 | CNY | 46.22 | 47.8 | 46.22 | 47.4667 | 47.4667 | +1.047 (+2.25%) | 3,363,553 |
| 13 Apr 2021 | CNY | 45.3333 | 47.5533 | 45 | 46.42 | 46.42 | +0.42 (+0.91%) | 2,578,309 |
| 12 Apr 2021 | CNY | 46.5333 | 48.7533 | 45.2 | 46 | 46 | -0.853 (-1.82%) | 3,901,389 |
| 9 Apr 2021 | CNY | 47.3133 | 47.36 | 45.8 | 46.8533 | 46.8533 | -1.093 (-2.28%) | 4,266,447 |
| 8 Apr 2021 | CNY | 46.7267 | 50.8 | 46.4 | 47.9467 | 47.9467 | +1.133 (+2.42%) | 6,201,240 |
| 7 Apr 2021 | CNY | 45.7733 | 47.2 | 45.3467 | 46.8133 | 46.8133 | +0.447 (+0.96%) | 4,187,904 |
| 6 Apr 2021 | CNY | 45.6 | 47.4467 | 44.9267 | 46.3667 | 46.3667 | +0.787 (+1.73%) | 3,964,656 |
| 2 Apr 2021 | CNY | 44.5933 | 45.9467 | 43.9067 | 45.58 | 45.58 | +1.227 (+2.77%) | 3,737,050 |
