| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 58.6 | 59.52 | 58.14 | 59.12 | 59.12 | +0.52 (+0.89%) | 1,119,512 |
| 21 May 2021 | CNY | 59.54 | 59.8 | 58.32 | 58.6 | 58.6 | -0.43 (-0.73%) | 1,200,665 |
| 20 May 2021 | CNY | 59.15 | 60.79 | 59.01 | 59.03 | 59.03 | -0.57 (-0.96%) | 1,589,900 |
| 19 May 2021 | CNY | 60.1 | 60.2 | 59.12 | 59.6 | 59.6 | -0.89 (-1.47%) | 1,737,044 |
| 18 May 2021 | CNY | 58 | 60.97 | 57.86 | 60.49 | 60.49 | +2.38 (+4.10%) | 2,869,363 |
| 17 May 2021 | CNY | 59.47 | 59.76 | 57.62 | 58.11 | 58.11 | -1.4 (-2.35%) | 1,537,589 |
| 14 May 2021 | CNY | 59.02 | 60.1 | 58.9 | 59.51 | 59.51 | -0.29 (-0.48%) | 1,705,577 |
| 13 May 2021 | CNY | 58.15 | 60.87 | 58.11 | 59.8 | 59.8 | +0.97 (+1.65%) | 2,285,644 |
| 12 May 2021 | CNY | 58.49 | 59.88 | 57.35 | 58.83 | 58.83 | -0.27 (-0.46%) | 1,809,550 |
| 11 May 2021 | CNY | 56.7 | 59.55 | 56.5 | 59.1 | 59.1 | +2.25 (+3.96%) | 2,070,538 |
| 10 May 2021 | CNY | 58 | 58.27 | 56.56 | 56.85 | 56.85 | -0.64 (-1.11%) | 1,144,745 |
| 7 May 2021 | CNY | 59.05 | 59.39 | 57.48 | 57.49 | 57.49 | -1.51 (-2.56%) | 1,465,700 |
| 6 May 2021 | CNY | 59.99 | 61 | 58.55 | 59 | 59 | -1.35 (-2.24%) | 1,824,056 |
| 30 Apr 2021 | CNY | 58.59 | 61.68 | 57.12 | 60.35 | 60.35 | +1.9 (+3.25%) | 2,899,219 |
| 29 Apr 2021 | CNY | 60.93 | 60.93 | 58.34 | 58.45 | 58.45 | -2.32 (-3.82%) | 2,049,034 |
| 28 Apr 2021 | CNY | 59.38 | 61.5 | 59.13 | 60.77 | 60.77 | +1.34 (+2.25%) | 1,830,175 |
| 27 Apr 2021 | CNY | 62.15 | 62.35 | 58.9 | 59.43 | 59.43 | -2.71 (-4.36%) | 2,096,246 |
| 26 Apr 2021 | CNY | 62.92 | 63.47 | 62 | 62.14 | 62.14 | -0.62 (-0.99%) | 1,485,379 |
| 23 Apr 2021 | CNY | 65.08 | 65.5 | 62.76 | 62.76 | 62.76 | -2.39 (-3.67%) | 2,401,337 |
| 22 Apr 2021 | CNY | 65.06 | 65.8 | 64.52 | 65.15 | 65.15 | +0.22 (+0.34%) | 1,369,629 |
| 21 Apr 2021 | CNY | 67.2 | 67.2 | 64.64 | 64.93 | 64.93 | -2.35 (-3.49%) | 2,450,703 |
| 20 Apr 2021 | CNY | 68.43 | 69.38 | 67.26 | 67.28 | 67.28 | -1.46 (-2.12%) | 2,402,987 |
| 19 Apr 2021 | CNY | 68.3 | 69.24 | 68.02 | 68.74 | 68.74 | +0.11 (+0.16%) | 1,901,121 |
| 16 Apr 2021 | CNY | 68.29 | 69.37 | 68.01 | 68.63 | 68.63 | +0.37 (+0.54%) | 1,649,100 |
| 15 Apr 2021 | CNY | 70 | 70 | 68.01 | 68.26 | 68.26 | -2.74 (-3.86%) | 2,374,230 |
| 14 Apr 2021 | CNY | 70.28 | 72.77 | 68.83 | 71 | 71 | +0.87 (+1.24%) | 2,674,212 |
| 13 Apr 2021 | CNY | 68.99 | 70.78 | 68.6 | 70.13 | 70.13 | +1.09 (+1.58%) | 2,063,431 |
| 12 Apr 2021 | CNY | 70.4 | 71.94 | 69 | 69.04 | 69.04 | -1.8 (-2.54%) | 2,757,834 |
| 9 Apr 2021 | CNY | 71.01 | 71.68 | 68.4 | 70.84 | 70.84 | -0.96 (-1.34%) | 3,966,581 |
| 8 Apr 2021 | CNY | 75 | 75.2 | 71.79 | 71.8 | 71.8 | -3.85 (-5.09%) | 4,540,624 |
