| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 29 | 29.7067 | 28.6 | 29.3067 | 29.3067 | +0.173 (+0.60%) | 3,805,476 |
| 28 May 2021 | CNY | 28.3333 | 29.2 | 28.12 | 29.1333 | 29.1333 | +0.853 (+3.02%) | 3,970,321 |
| 27 May 2021 | CNY | 28.7333 | 28.8067 | 28.1 | 28.28 | 28.28 | -0.44 (-1.53%) | 2,894,236 |
| 26 May 2021 | CNY | 27.72 | 29 | 27.4533 | 28.72 | 28.72 | +1.24 (+4.51%) | 3,770,569 |
| 25 May 2021 | CNY | 27.2467 | 27.6667 | 27.2 | 27.48 | 27.48 | -0.253 (-0.91%) | 1,784,958 |
| 24 May 2021 | CNY | 27.0933 | 27.8067 | 27.0667 | 27.7333 | 27.7333 | +0.233 (+0.85%) | 1,711,950 |
| 21 May 2021 | CNY | 27.8467 | 27.8467 | 27.1333 | 27.5 | 27.5 | -0.56 (-2.00%) | 2,278,302 |
| 20 May 2021 | CNY | 28.6667 | 29.3267 | 28.0133 | 28.06 | 28.06 | -0.333 (-1.17%) | 3,523,354 |
| 19 May 2021 | CNY | 27.5333 | 28.5933 | 27.3467 | 28.3933 | 28.3933 | +0.86 (+3.12%) | 3,216,462 |
| 18 May 2021 | CNY | 27.1667 | 27.8467 | 27.1667 | 27.5333 | 27.5333 | +0.267 (+0.98%) | 1,611,438 |
| 17 May 2021 | CNY | 27.7933 | 27.9267 | 27.1333 | 27.2667 | 27.2667 | -0.507 (-1.82%) | 2,126,208 |
| 14 May 2021 | CNY | 27.5933 | 27.8867 | 27.3333 | 27.7733 | 27.7733 | -0.047 (-0.17%) | 2,115,306 |
| 13 May 2021 | CNY | 27.9333 | 28.6467 | 27.6667 | 27.82 | 27.82 | -0.427 (-1.51%) | 2,398,708 |
| 12 May 2021 | CNY | 28.5333 | 28.6 | 27.4667 | 28.2467 | 28.2467 | -0.727 (-2.51%) | 2,907,448 |
| 11 May 2021 | CNY | 27.92 | 29.4533 | 27.92 | 28.9733 | 28.9733 | +0.64 (+2.26%) | 3,616,921 |
| 10 May 2021 | CNY | 28.0067 | 28.4533 | 27.6133 | 28.3333 | 28.3333 | -0.167 (-0.58%) | 3,519,922 |
| 7 May 2021 | CNY | 26.8933 | 29.02 | 26.8667 | 28.5 | 28.5 | +1.567 (+5.82%) | 4,852,036 |
| 6 May 2021 | CNY | 27.5533 | 27.5667 | 26.6667 | 26.9333 | 26.9333 | -0.493 (-1.80%) | 2,518,072 |
| 30 Apr 2021 | CNY | 27.1333 | 27.74 | 27.1333 | 27.4267 | 27.4267 | +0.293 (+1.08%) | 2,518,615 |
| 29 Apr 2021 | CNY | 28.1333 | 28.3333 | 27.1133 | 27.1333 | 27.1333 | -0.927 (-3.30%) | 3,638,623 |
| 28 Apr 2021 | CNY | 27.3133 | 28.3867 | 27.0533 | 28.06 | 28.06 | +0.473 (+1.72%) | 3,284,638 |
| 27 Apr 2021 | CNY | 29.3267 | 29.3333 | 27.52 | 27.5867 | 27.5867 | -2.02 (-6.82%) | 4,902,703 |
| 26 Apr 2021 | CNY | 30.3 | 30.7933 | 29.5933 | 29.6067 | 29.6067 | -2.1 (-6.62%) | 6,293,889 |
| 23 Apr 2021 | CNY | 31.46 | 33.3133 | 29.92 | 31.7067 | 31.7067 | +0.28 (+0.89%) | 8,850,733 |
| 22 Apr 2021 | CNY | 31.34 | 33.4333 | 31.34 | 31.4267 | 31.4267 | -4.933 (-13.57%) | 9,548,284 |
| 21 Apr 2021 | CNY | 37.3333 | 44 | 36 | 36.36 | 36.36 | 0.0 (0.0%) | 13,664,292 |
