| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2021 | CNY | 26.8438 | 27.6 | 26.425 | 27.3813 | 27.3813 | +0.55 (+2.05%) | 4,660,824 |
| 25 May 2021 | CNY | 26.3 | 27.3625 | 26.3 | 26.8313 | 26.8313 | +0.45 (+1.71%) | 3,688,977 |
| 24 May 2021 | CNY | 26.8375 | 26.875 | 26.2063 | 26.3813 | 26.3813 | -0.45 (-1.68%) | 3,068,500 |
| 21 May 2021 | CNY | 26.9438 | 27.6875 | 26.625 | 26.8313 | 26.8313 | +0.138 (+0.52%) | 3,847,235 |
| 20 May 2021 | CNY | 26.875 | 27.4188 | 26.625 | 26.6938 | 26.6938 | -0.613 (-2.24%) | 3,403,636 |
| 19 May 2021 | CNY | 28.0625 | 28.2625 | 27.225 | 27.3063 | 27.3063 | -0.719 (-2.56%) | 4,496,569 |
| 18 May 2021 | CNY | 27.6563 | 28.3438 | 27 | 28.025 | 28.025 | +0.331 (+1.20%) | 5,329,032 |
| 17 May 2021 | CNY | 27.1563 | 28.125 | 26.025 | 27.6938 | 27.6938 | +0.594 (+2.19%) | 6,001,752 |
| 14 May 2021 | CNY | 26.9563 | 27.6188 | 26.725 | 27.1 | 27.1 | +0.037 (+0.14%) | 4,246,708 |
| 13 May 2021 | CNY | 27.8063 | 28.1688 | 27.0625 | 27.0625 | 27.0625 | -1.081 (-3.84%) | 5,301,462 |
| 12 May 2021 | CNY | 28.175 | 28.6625 | 27.6875 | 28.1438 | 28.1438 | -0.7 (-2.43%) | 6,346,604 |
| 11 May 2021 | CNY | 25.3188 | 30 | 25.3188 | 28.8438 | 28.8438 | +3.044 (+11.80%) | 11,062,588 |
| 10 May 2021 | CNY | 27.2188 | 27.2188 | 25.3125 | 25.8 | 25.8 | -1.038 (-3.87%) | 5,813,460 |
| 7 May 2021 | CNY | 27.0688 | 27.6563 | 26.7375 | 26.8375 | 26.8375 | -0.562 (-2.05%) | 4,504,577 |
| 6 May 2021 | CNY | 26.4688 | 28.3875 | 26.4688 | 27.4 | 27.4 | +0.944 (+3.57%) | 6,478,512 |
| 30 Apr 2021 | CNY | 27.225 | 27.3688 | 26.3688 | 26.4563 | 26.4563 | -0.575 (-2.13%) | 3,348,760 |
| 29 Apr 2021 | CNY | 27.9375 | 27.9875 | 27 | 27.0313 | 27.0313 | -0.956 (-3.42%) | 3,926,116 |
| 28 Apr 2021 | CNY | 27.8625 | 27.9938 | 27.4063 | 27.9875 | 27.9875 | +0.381 (+1.38%) | 3,389,539 |
| 27 Apr 2021 | CNY | 28.75 | 29.125 | 27.1875 | 27.6063 | 27.6063 | -1.8 (-6.12%) | 6,636,574 |
| 26 Apr 2021 | CNY | 30.2563 | 30.3625 | 29.2625 | 29.4063 | 29.4063 | -0.9 (-2.97%) | 4,713,905 |
| 23 Apr 2021 | CNY | 30.7375 | 30.8188 | 29.7188 | 30.3063 | 30.3063 | -0.6 (-1.94%) | 5,401,094 |
| 22 Apr 2021 | CNY | 31.7375 | 31.8 | 30.8 | 30.9063 | 30.9063 | -0.6 (-1.90%) | 4,720,993 |
| 21 Apr 2021 | CNY | 31.9375 | 32.3125 | 31.25 | 31.5063 | 31.5063 | -0.606 (-1.89%) | 5,540,204 |
| 20 Apr 2021 | CNY | 33.125 | 34.3125 | 32.0813 | 32.1125 | 32.1125 | -0.713 (-2.17%) | 7,113,419 |
| 19 Apr 2021 | CNY | 32.375 | 33.125 | 32.375 | 32.825 | 32.825 | +0.575 (+1.78%) | 4,852,204 |
| 16 Apr 2021 | CNY | 32.0438 | 32.6625 | 31.625 | 32.25 | 32.25 | +0.181 (+0.57%) | 4,929,339 |
| 15 Apr 2021 | CNY | 34.1 | 34.6063 | 31.8313 | 32.0688 | 32.0688 | -2.3 (-6.69%) | 7,336,001 |
| 14 Apr 2021 | CNY | 34.125 | 35.1875 | 34.125 | 34.3688 | 34.3688 | -0.4 (-1.15%) | 4,826,025 |
| 13 Apr 2021 | CNY | 34.0625 | 35.3 | 33.1438 | 34.7688 | 34.7688 | +0.581 (+1.70%) | 5,829,524 |
| 12 Apr 2021 | CNY | 36.7313 | 37.1875 | 33.75 | 34.1875 | 34.1875 | -2.625 (-7.13%) | 7,294,523 |
