| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2021 | CNY | 61.78 | 67.9 | 61.78 | 65.05 | 65.05 | +1.78 (+2.81%) | 10,443,815 |
| 1 Jun 2021 | CNY | 68.06 | 72.8 | 63.23 | 63.27 | 63.27 | +0.32 (+0.51%) | 12,676,679 |
| 31 May 2021 | CNY | 59.11 | 63.78 | 57.27 | 62.95 | 62.95 | +3.84 (+6.50%) | 9,391,328 |
| 28 May 2021 | CNY | 59 | 61.98 | 58.78 | 59.11 | 59.11 | +2.07 (+3.63%) | 10,004,223 |
| 27 May 2021 | CNY | 58.7 | 60 | 56.6 | 57.04 | 57.04 | -3.39 (-5.61%) | 9,379,012 |
| 26 May 2021 | CNY | 60 | 67.14 | 57.57 | 60.43 | 60.43 | +0.95 (+1.60%) | 15,781,151 |
| 25 May 2021 | CNY | 49.55 | 59.48 | 49.1 | 59.48 | 59.48 | +9.91 (+19.99%) | 13,268,625 |
| 24 May 2021 | CNY | 52.31 | 52.43 | 49.12 | 49.57 | 49.57 | -2.7 (-5.17%) | 6,555,911 |
| 21 May 2021 | CNY | 56.13 | 56.13 | 51.03 | 52.27 | 52.27 | -3.86 (-6.88%) | 7,900,158 |
| 20 May 2021 | CNY | 55.47 | 58.5 | 55.1 | 56.13 | 56.13 | -0.4 (-0.71%) | 5,866,127 |
| 19 May 2021 | CNY | 57.34 | 57.34 | 55 | 56.53 | 56.53 | -2.22 (-3.78%) | 7,295,755 |
| 18 May 2021 | CNY | 61.7 | 61.7 | 55.44 | 58.75 | 58.75 | -3.05 (-4.94%) | 9,749,092 |
| 17 May 2021 | CNY | 58.08 | 64.6 | 58.08 | 61.8 | 61.8 | +1.92 (+3.21%) | 9,583,672 |
| 14 May 2021 | CNY | 60.51 | 65.39 | 58.82 | 59.88 | 59.88 | +1.48 (+2.53%) | 11,022,149 |
| 13 May 2021 | CNY | 57.11 | 62.49 | 56.3 | 58.4 | 58.4 | -0.08 (-0.14%) | 9,220,970 |
| 12 May 2021 | CNY | 61.35 | 61.87 | 56.02 | 58.48 | 58.48 | -3.5 (-5.65%) | 8,946,071 |
| 11 May 2021 | CNY | 63.15 | 66.15 | 58.58 | 61.98 | 61.98 | -4.22 (-6.37%) | 11,774,088 |
| 10 May 2021 | CNY | 59.51 | 68.69 | 59.51 | 66.2 | 66.2 | +8.32 (+14.37%) | 11,691,501 |
| 7 May 2021 | CNY | 67.64 | 69.46 | 57.6 | 57.88 | 57.88 | -12.27 (-17.49%) | 12,148,315 |
| 6 May 2021 | CNY | 63.01 | 76.2 | 58.36 | 70.15 | 70.15 | +5.11 (+7.86%) | 15,560,885 |
| 30 Apr 2021 | CNY | 51.7 | 65.04 | 51.7 | 65.04 | 65.04 | +10.84 (+20%) | 16,518,441 |
| 29 Apr 2021 | CNY | 64 | 66.58 | 53.2 | 54.2 | 54.2 | -3.71 (-6.41%) | 19,333,076 |
| 28 Apr 2021 | CNY | 53.64 | 57.91 | 52.05 | 57.91 | 57.91 | +9.65 (+20.00%) | 8,652,615 |
| 27 Apr 2021 | CNY | 43.75 | 48.26 | 42.1 | 48.26 | 48.26 | +8.04 (+19.99%) | 15,881,536 |
| 26 Apr 2021 | CNY | 36.18 | 40.22 | 36.18 | 40.22 | 40.22 | +6.7 (+19.99%) | 8,795,262 |
| 23 Apr 2021 | CNY | 32.79 | 34.5 | 31.96 | 33.52 | 33.52 | +0.9 (+2.76%) | 7,029,560 |
| 22 Apr 2021 | CNY | 33.91 | 34.25 | 32.6 | 32.62 | 32.62 | -1.43 (-4.20%) | 5,361,298 |
| 21 Apr 2021 | CNY | 33.44 | 34.38 | 32.8 | 34.05 | 34.05 | +0.18 (+0.53%) | 5,777,324 |
| 20 Apr 2021 | CNY | 35.33 | 36.53 | 33.71 | 33.87 | 33.87 | -2.16 (-6.00%) | 8,622,029 |
| 19 Apr 2021 | CNY | 37.07 | 37.29 | 35.98 | 36.03 | 36.03 | -1.78 (-4.71%) | 7,418,200 |
