| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2021 | CNY | 27.39 | 27.82 | 27.39 | 27.48 | 27.48 | +0.19 (+0.70%) | 1,573,258 |
| 13 May 2021 | CNY | 28.14 | 28.16 | 27.29 | 27.29 | 27.29 | -1.28 (-4.48%) | 2,413,613 |
| 12 May 2021 | CNY | 28.09 | 29.38 | 28.09 | 28.57 | 28.57 | +0.12 (+0.42%) | 2,786,926 |
| 11 May 2021 | CNY | 27.58 | 28.45 | 27.11 | 28.45 | 28.45 | +0.57 (+2.04%) | 2,528,831 |
| 10 May 2021 | CNY | 27.77 | 29 | 27.26 | 27.88 | 27.88 | +0.53 (+1.94%) | 2,942,025 |
| 7 May 2021 | CNY | 27.01 | 27.69 | 27.01 | 27.35 | 27.35 | +0.1 (+0.37%) | 2,015,589 |
| 6 May 2021 | CNY | 26.7 | 27.56 | 26.7 | 27.25 | 27.25 | +0.39 (+1.45%) | 1,926,205 |
| 30 Apr 2021 | CNY | 27.88 | 28.22 | 26.57 | 26.86 | 26.86 | -1.02 (-3.66%) | 2,743,266 |
| 29 Apr 2021 | CNY | 29 | 29.38 | 27.86 | 27.88 | 27.88 | -1.46 (-4.98%) | 3,318,676 |
| 28 Apr 2021 | CNY | 27.68 | 29.8 | 27.68 | 29.34 | 29.34 | +1.33 (+4.75%) | 3,979,517 |
| 27 Apr 2021 | CNY | 28.57 | 28.73 | 27.68 | 28.01 | 28.01 | -0.75 (-2.61%) | 2,797,980 |
| 26 Apr 2021 | CNY | 30.65 | 30.69 | 28.76 | 28.76 | 28.76 | -2.12 (-6.87%) | 4,041,090 |
| 23 Apr 2021 | CNY | 30.44 | 30.91 | 30.13 | 30.88 | 30.88 | +0.44 (+1.45%) | 3,062,405 |
| 22 Apr 2021 | CNY | 30.53 | 30.89 | 30.1 | 30.44 | 30.44 | -0.14 (-0.46%) | 2,460,879 |
| 21 Apr 2021 | CNY | 32.1 | 32.42 | 30.42 | 30.58 | 30.58 | -2.23 (-6.80%) | 5,022,038 |
| 20 Apr 2021 | CNY | 34.08 | 34.73 | 32.81 | 32.81 | 32.81 | -0.99 (-2.93%) | 4,375,659 |
| 19 Apr 2021 | CNY | 33.18 | 33.98 | 33.08 | 33.8 | 33.8 | +0.15 (+0.45%) | 3,230,155 |
| 16 Apr 2021 | CNY | 32.81 | 33.98 | 32.8 | 33.65 | 33.65 | +0.37 (+1.11%) | 3,302,905 |
| 15 Apr 2021 | CNY | 35.34 | 35.34 | 33.25 | 33.28 | 33.28 | -2.5 (-6.99%) | 5,057,953 |
| 14 Apr 2021 | CNY | 36.63 | 36.99 | 34.76 | 35.78 | 35.78 | -0.52 (-1.43%) | 4,871,678 |
| 13 Apr 2021 | CNY | 38 | 38.44 | 35.08 | 36.3 | 36.3 | -2.6 (-6.68%) | 8,204,181 |
| 12 Apr 2021 | CNY | 36.37 | 41.09 | 36.1 | 38.9 | 38.9 | +2.54 (+6.99%) | 11,910,626 |
| 9 Apr 2021 | CNY | 36 | 37.23 | 34.6 | 36.36 | 36.36 | -1.59 (-4.19%) | 8,801,599 |
| 8 Apr 2021 | CNY | 36.81 | 41.3 | 36.45 | 37.95 | 37.95 | -0.43 (-1.12%) | 12,204,902 |
| 7 Apr 2021 | CNY | 35.99 | 39.97 | 35.3 | 38.38 | 38.38 | +3.5 (+10.03%) | 12,204,681 |
| 6 Apr 2021 | CNY | 33.5 | 35.49 | 33.12 | 34.88 | 34.88 | +0.03 (+0.09%) | 7,735,442 |
| 2 Apr 2021 | CNY | 33.5 | 37.8 | 32.8 | 34.85 | 34.85 | +0.32 (+0.93%) | 12,473,774 |
| 1 Apr 2021 | CNY | 36.5 | 37.48 | 33.33 | 34.53 | 34.53 | -4.92 (-12.47%) | 12,288,058 |
| 31 Mar 2021 | CNY | 44.44 | 46.73 | 39.33 | 39.45 | 39.45 | -7.96 (-16.79%) | 14,456,583 |
| 30 Mar 2021 | CNY | 42.06 | 55.5 | 42.06 | 47.41 | 47.41 | +6.1 (+14.77%) | 17,527,232 |
