| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 93.8 | 98.77 | 92.02 | 94.63 | 94.63 | +3.47 (+3.81%) | 4,186,242 |
| 28 May 2021 | CNY | 82.21 | 96.36 | 82.1 | 91.16 | 91.16 | +8.39 (+10.14%) | 5,039,664 |
| 27 May 2021 | CNY | 82 | 85.32 | 81.51 | 82.77 | 82.77 | -2.23 (-2.62%) | 2,946,124 |
| 26 May 2021 | CNY | 83.5 | 87.43 | 80.47 | 85 | 85 | +1.91 (+2.30%) | 4,290,763 |
| 25 May 2021 | CNY | 84.13 | 87.78 | 82.03 | 83.09 | 83.09 | +0.91 (+1.11%) | 5,284,060 |
| 24 May 2021 | CNY | 79.62 | 83.99 | 79.5 | 82.18 | 82.18 | +3.13 (+3.96%) | 5,649,094 |
| 21 May 2021 | CNY | 79.9 | 82.68 | 77.9 | 79.05 | 79.05 | -3.6 (-4.36%) | 5,684,171 |
| 20 May 2021 | CNY | 73.8 | 84.5 | 73.8 | 82.65 | 82.65 | +11.65 (+16.41%) | 8,277,419 |
| 19 May 2021 | CNY | 63.72 | 73.01 | 62.85 | 71 | 71 | +7.52 (+11.85%) | 4,923,008 |
| 18 May 2021 | CNY | 63.31 | 66.26 | 63.05 | 63.48 | 63.48 | -0.56 (-0.87%) | 2,121,089 |
| 17 May 2021 | CNY | 62 | 65.5 | 60.78 | 64.04 | 64.04 | +2.62 (+4.27%) | 2,712,889 |
| 14 May 2021 | CNY | 60.53 | 61.7 | 60.05 | 61.42 | 61.42 | +0.93 (+1.54%) | 1,665,081 |
| 13 May 2021 | CNY | 61.96 | 62.79 | 60.45 | 60.49 | 60.49 | -2.26 (-3.60%) | 1,701,285 |
| 12 May 2021 | CNY | 62 | 63.35 | 61.15 | 62.75 | 62.75 | +0.19 (+0.30%) | 1,805,800 |
| 11 May 2021 | CNY | 62.2 | 63.88 | 61.4 | 62.56 | 62.56 | -0.21 (-0.33%) | 1,448,044 |
| 10 May 2021 | CNY | 66.99 | 67.3 | 62.08 | 62.77 | 62.77 | -4.58 (-6.80%) | 2,317,601 |
| 7 May 2021 | CNY | 68.99 | 69.01 | 66.78 | 67.35 | 67.35 | -1.42 (-2.06%) | 1,699,284 |
| 6 May 2021 | CNY | 68.82 | 69.51 | 68 | 68.77 | 68.77 | +0.47 (+0.69%) | 1,530,397 |
| 30 Apr 2021 | CNY | 68.67 | 69.38 | 66.68 | 68.3 | 68.3 | -0.6 (-0.87%) | 2,114,954 |
| 29 Apr 2021 | CNY | 68.88 | 72.37 | 68.29 | 68.9 | 68.9 | -0.46 (-0.66%) | 2,833,957 |
| 28 Apr 2021 | CNY | 67.2 | 70.69 | 67.06 | 69.36 | 69.36 | +2.44 (+3.65%) | 2,674,269 |
| 27 Apr 2021 | CNY | 70.04 | 70.48 | 66.66 | 66.92 | 66.92 | -3.58 (-5.08%) | 2,949,442 |
| 26 Apr 2021 | CNY | 72.9 | 72.9 | 70.5 | 70.5 | 70.5 | -4.2 (-5.62%) | 3,632,372 |
| 23 Apr 2021 | CNY | 73.81 | 76.79 | 72.77 | 74.7 | 74.7 | +2.55 (+3.53%) | 4,658,259 |
| 22 Apr 2021 | CNY | 70 | 72.44 | 69.17 | 72.15 | 72.15 | +2.51 (+3.60%) | 2,922,541 |
| 21 Apr 2021 | CNY | 70.9 | 71.3 | 69.12 | 69.64 | 69.64 | -2.14 (-2.98%) | 2,288,671 |
| 20 Apr 2021 | CNY | 71.87 | 73.34 | 70.71 | 71.78 | 71.78 | -0.2 (-0.28%) | 2,832,455 |
| 19 Apr 2021 | CNY | 69.47 | 72.85 | 69.22 | 71.98 | 71.98 | +2.51 (+3.61%) | 3,301,543 |
| 16 Apr 2021 | CNY | 69.85 | 70.22 | 67.55 | 69.47 | 69.47 | -0.4 (-0.57%) | 2,756,741 |
| 15 Apr 2021 | CNY | 72.54 | 72.73 | 69.5 | 69.87 | 69.87 | -2.85 (-3.92%) | 2,663,570 |
