| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2021 | CNY | 53.58 | 55.17 | 52.89 | 54.08 | 54.08 | +0.53 (+0.99%) | 4,288,897 |
| 25 May 2021 | CNY | 53.12 | 53.85 | 51.84 | 53.55 | 53.55 | +0.49 (+0.92%) | 4,021,146 |
| 24 May 2021 | CNY | 52 | 54 | 51.53 | 53.06 | 53.06 | +0.46 (+0.87%) | 3,519,816 |
| 21 May 2021 | CNY | 51.7 | 54.95 | 51.58 | 52.6 | 52.6 | +1.38 (+2.69%) | 4,922,104 |
| 20 May 2021 | CNY | 51.5 | 53.1 | 51.2 | 51.22 | 51.22 | -1.6 (-3.03%) | 3,741,290 |
| 19 May 2021 | CNY | 54.9 | 55.84 | 52.75 | 52.82 | 52.82 | -2.26 (-4.10%) | 4,713,089 |
| 18 May 2021 | CNY | 54.28 | 56.33 | 53.8 | 55.08 | 55.08 | +0.1 (+0.18%) | 4,970,840 |
| 17 May 2021 | CNY | 53 | 55.69 | 51.43 | 54.98 | 54.98 | +1.09 (+2.02%) | 5,782,421 |
| 14 May 2021 | CNY | 53.46 | 54.8 | 52.5 | 53.89 | 53.89 | +0.11 (+0.20%) | 4,220,069 |
| 13 May 2021 | CNY | 55.06 | 56.95 | 53.68 | 53.78 | 53.78 | -2.09 (-3.74%) | 4,749,585 |
| 12 May 2021 | CNY | 54.03 | 56.54 | 54.01 | 55.87 | 55.87 | -0.85 (-1.50%) | 4,477,589 |
| 11 May 2021 | CNY | 61 | 63.6 | 56.15 | 56.72 | 56.72 | -4.75 (-7.73%) | 8,241,317 |
| 10 May 2021 | CNY | 60.99 | 63 | 60.38 | 61.47 | 61.47 | +1.77 (+2.96%) | 7,404,940 |
| 7 May 2021 | CNY | 57.68 | 62.5 | 56.08 | 59.7 | 59.7 | +2.08 (+3.61%) | 8,723,661 |
| 6 May 2021 | CNY | 56.15 | 58.87 | 55.07 | 57.62 | 57.62 | +1.49 (+2.65%) | 5,982,322 |
| 30 Apr 2021 | CNY | 54.63 | 56.67 | 52.9 | 56.13 | 56.13 | +0.72 (+1.30%) | 6,116,106 |
| 29 Apr 2021 | CNY | 56.98 | 58.9 | 55.3 | 55.41 | 55.41 | -1.59 (-2.79%) | 5,878,324 |
| 28 Apr 2021 | CNY | 66 | 66.92 | 57 | 57 | 57 | -11.6 (-16.91%) | 10,166,536 |
| 27 Apr 2021 | CNY | 68.16 | 72.31 | 66.4 | 68.6 | 68.6 | -0.15 (-0.22%) | 6,375,126 |
| 26 Apr 2021 | CNY | 67.59 | 70.39 | 65.3 | 68.75 | 68.75 | +0.55 (+0.81%) | 5,821,935 |
| 23 Apr 2021 | CNY | 69.5 | 69.98 | 67.42 | 68.2 | 68.2 | -2.87 (-4.04%) | 5,996,425 |
| 22 Apr 2021 | CNY | 66.51 | 74 | 65.67 | 71.07 | 71.07 | +3.63 (+5.38%) | 8,683,779 |
| 21 Apr 2021 | CNY | 65.4 | 69.67 | 65.02 | 67.44 | 67.44 | +2.01 (+3.07%) | 7,382,110 |
| 20 Apr 2021 | CNY | 66.66 | 67.4 | 64.8 | 65.43 | 65.43 | -1.89 (-2.81%) | 6,265,800 |
| 19 Apr 2021 | CNY | 67.8 | 69.2 | 64.7 | 67.32 | 67.32 | -3.07 (-4.36%) | 8,323,736 |
| 16 Apr 2021 | CNY | 67.8 | 73.88 | 67.61 | 70.39 | 70.39 | +1.61 (+2.34%) | 9,984,575 |
| 15 Apr 2021 | CNY | 64.41 | 75.5 | 64.4 | 68.78 | 68.78 | +3.22 (+4.91%) | 11,111,367 |
| 14 Apr 2021 | CNY | 67.77 | 67.83 | 64.03 | 65.56 | 65.56 | -1.34 (-2.00%) | 8,255,249 |
| 13 Apr 2021 | CNY | 59.5 | 67 | 58.9 | 66.9 | 66.9 | +6.02 (+9.89%) | 10,580,492 |
| 12 Apr 2021 | CNY | 60.01 | 63.98 | 58.88 | 60.88 | 60.88 | +1.79 (+3.03%) | 7,590,433 |
