| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2021 | CNY | 38.99 | 39.2 | 37.55 | 38.12 | 38.12 | -0.47 (-1.22%) | 3,058,851 |
| 24 May 2021 | CNY | 36.37 | 38.68 | 36.02 | 38.59 | 38.59 | +2.12 (+5.81%) | 4,084,576 |
| 21 May 2021 | CNY | 37.3 | 37.74 | 36.21 | 36.47 | 36.47 | -1.34 (-3.54%) | 3,037,761 |
| 20 May 2021 | CNY | 35.66 | 38.12 | 35.5 | 37.81 | 37.81 | +2.15 (+6.03%) | 4,201,386 |
| 19 May 2021 | CNY | 36.04 | 36.54 | 35.61 | 35.66 | 35.66 | -0.54 (-1.49%) | 2,055,076 |
| 18 May 2021 | CNY | 35.63 | 36.97 | 35.63 | 36.2 | 36.2 | +0.3 (+0.84%) | 2,221,770 |
| 17 May 2021 | CNY | 37 | 37.17 | 35.4 | 35.9 | 35.9 | -1.09 (-2.95%) | 3,077,863 |
| 14 May 2021 | CNY | 37.2 | 37.6 | 36.72 | 36.99 | 36.99 | -0.01 (-0.03%) | 2,408,627 |
| 13 May 2021 | CNY | 37.14 | 37.95 | 36.4 | 37 | 37 | -0.97 (-2.55%) | 3,298,258 |
| 12 May 2021 | CNY | 38.8 | 40.98 | 37.9 | 37.97 | 37.97 | -0.21 (-0.55%) | 5,384,396 |
| 11 May 2021 | CNY | 35.86 | 38.18 | 35.72 | 38.18 | 38.18 | +1.94 (+5.35%) | 3,612,050 |
| 10 May 2021 | CNY | 37.59 | 37.6 | 36.11 | 36.24 | 36.24 | -1.22 (-3.26%) | 2,769,890 |
| 7 May 2021 | CNY | 37.6 | 38.52 | 36.61 | 37.46 | 37.46 | +0.22 (+0.59%) | 3,779,079 |
| 6 May 2021 | CNY | 35.12 | 37.24 | 34.8 | 37.24 | 37.24 | +2.1 (+5.98%) | 3,594,364 |
| 30 Apr 2021 | CNY | 36.59 | 37.4 | 35.03 | 35.14 | 35.14 | -1.84 (-4.98%) | 3,206,833 |
| 29 Apr 2021 | CNY | 36.27 | 37.71 | 36.13 | 36.98 | 36.98 | +0.48 (+1.32%) | 3,825,252 |
| 28 Apr 2021 | CNY | 35.35 | 37.09 | 35.3 | 36.5 | 36.5 | +1.44 (+4.11%) | 3,825,057 |
| 27 Apr 2021 | CNY | 36.6 | 36.69 | 34.63 | 35.06 | 35.06 | -1.74 (-4.73%) | 3,587,896 |
| 26 Apr 2021 | CNY | 36.18 | 37.28 | 35.86 | 36.8 | 36.8 | -0.07 (-0.19%) | 3,149,157 |
| 23 Apr 2021 | CNY | 36.95 | 37.77 | 36.76 | 36.87 | 36.87 | +0.28 (+0.77%) | 4,186,391 |
| 22 Apr 2021 | CNY | 37.1 | 37.58 | 36.11 | 36.59 | 36.59 | -0.57 (-1.53%) | 4,448,224 |
| 21 Apr 2021 | CNY | 39.45 | 40.2 | 37 | 37.16 | 37.16 | -3.75 (-9.17%) | 7,098,246 |
| 20 Apr 2021 | CNY | 44.65 | 45.25 | 40.66 | 40.91 | 40.91 | -3.49 (-7.86%) | 8,091,486 |
| 19 Apr 2021 | CNY | 44 | 45.36 | 42 | 44.4 | 44.4 | -0.91 (-2.01%) | 7,312,587 |
| 16 Apr 2021 | CNY | 41.66 | 46 | 41.22 | 45.31 | 45.31 | +0.11 (+0.24%) | 9,244,589 |
| 15 Apr 2021 | CNY | 50 | 53.28 | 45.02 | 45.2 | 45.2 | 0.0 (0.0%) | 13,779,814 |
