| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2021 | CNY | 27.23 | 27.25 | 26.5 | 26.82 | 26.82 | -0.14 (-0.52%) | 2,350,850 |
| 14 May 2021 | CNY | 26.74 | 27.05 | 26.61 | 26.96 | 26.96 | +0.22 (+0.82%) | 1,778,496 |
| 13 May 2021 | CNY | 26.97 | 27.47 | 26.72 | 26.74 | 26.74 | -0.51 (-1.87%) | 1,982,694 |
| 12 May 2021 | CNY | 27.23 | 27.38 | 26.65 | 27.25 | 27.25 | -0.25 (-0.91%) | 2,366,312 |
| 11 May 2021 | CNY | 27.3 | 27.95 | 26.93 | 27.5 | 27.5 | +0.01 (+0.04%) | 2,621,592 |
| 10 May 2021 | CNY | 26.85 | 27.64 | 26.57 | 27.49 | 27.49 | +0.52 (+1.93%) | 3,036,995 |
| 7 May 2021 | CNY | 26.75 | 27.21 | 26.5 | 26.97 | 26.97 | +0.22 (+0.82%) | 2,231,598 |
| 6 May 2021 | CNY | 26.64 | 26.91 | 26.45 | 26.75 | 26.75 | +0.11 (+0.41%) | 1,769,112 |
| 30 Apr 2021 | CNY | 27.63 | 28.15 | 26.51 | 26.64 | 26.64 | -1.17 (-4.21%) | 3,304,782 |
| 29 Apr 2021 | CNY | 28.71 | 28.86 | 27.79 | 27.81 | 27.81 | -1.2 (-4.14%) | 3,894,350 |
| 28 Apr 2021 | CNY | 28.55 | 29.53 | 28.1 | 29.01 | 29.01 | +0.14 (+0.48%) | 4,769,132 |
| 27 Apr 2021 | CNY | 27.55 | 28.87 | 27.51 | 28.87 | 28.87 | +1.19 (+4.30%) | 4,401,806 |
| 26 Apr 2021 | CNY | 28.19 | 28.21 | 27.56 | 27.68 | 27.68 | -0.66 (-2.33%) | 3,116,126 |
| 23 Apr 2021 | CNY | 28.99 | 29.39 | 28.21 | 28.34 | 28.34 | -0.8 (-2.75%) | 3,550,072 |
| 22 Apr 2021 | CNY | 28.53 | 29.25 | 28.26 | 29.14 | 29.14 | +1.04 (+3.70%) | 4,083,821 |
| 21 Apr 2021 | CNY | 28.9 | 28.9 | 28.02 | 28.1 | 28.1 | -0.89 (-3.07%) | 3,498,095 |
| 20 Apr 2021 | CNY | 29.74 | 30.16 | 28.91 | 28.99 | 28.99 | -0.84 (-2.82%) | 4,544,742 |
| 19 Apr 2021 | CNY | 29.53 | 30.15 | 29.24 | 29.83 | 29.83 | +0.33 (+1.12%) | 3,601,415 |
| 16 Apr 2021 | CNY | 29.02 | 29.84 | 29.02 | 29.5 | 29.5 | +0.23 (+0.79%) | 3,550,633 |
| 15 Apr 2021 | CNY | 31.67 | 31.67 | 29.12 | 29.27 | 29.27 | -2.39 (-7.55%) | 6,518,439 |
| 14 Apr 2021 | CNY | 31.3 | 31.72 | 30.67 | 31.66 | 31.66 | +0.26 (+0.83%) | 4,465,278 |
| 13 Apr 2021 | CNY | 31.75 | 32.58 | 31.28 | 31.4 | 31.4 | -0.64 (-2.00%) | 4,951,057 |
| 12 Apr 2021 | CNY | 33.06 | 33.08 | 31.82 | 32.04 | 32.04 | -1.32 (-3.96%) | 6,375,250 |
| 9 Apr 2021 | CNY | 31.96 | 34.4 | 31.58 | 33.36 | 33.36 | +0.73 (+2.24%) | 9,358,728 |
| 8 Apr 2021 | CNY | 33.8 | 34.98 | 32.6 | 32.63 | 32.63 | -1.77 (-5.15%) | 10,378,214 |
| 7 Apr 2021 | CNY | 31.92 | 34.66 | 31.92 | 34.4 | 34.4 | +2.06 (+6.37%) | 12,378,136 |
| 6 Apr 2021 | CNY | 32.11 | 33.35 | 31.61 | 32.34 | 32.34 | +0.32 (+1.00%) | 8,368,258 |
| 2 Apr 2021 | CNY | 32 | 33.68 | 30.66 | 32.02 | 32.02 | -0.96 (-2.91%) | 11,680,011 |
| 1 Apr 2021 | CNY | 34 | 35.96 | 32.38 | 32.98 | 32.98 | -5.02 (-13.21%) | 14,755,908 |
| 31 Mar 2021 | CNY | 42.8 | 43.89 | 37.95 | 38 | 38 | -1.1 (-2.81%) | 15,550,400 |
