| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2021 | CNY | 62.5778 | 63.0944 | 61.1111 | 61.3222 | 61.3222 | -1.145 (-1.83%) | 4,946,929 |
| 7 Jun 2021 | CNY | 63.1444 | 63.3333 | 62.3333 | 62.4667 | 62.4667 | -1.133 (-1.78%) | 4,781,156 |
| 4 Jun 2021 | CNY | 62.6667 | 64.6278 | 62.5 | 63.6 | 63.6 | +0.822 (+1.31%) | 5,648,473 |
| 3 Jun 2021 | CNY | 62.5556 | 63.3056 | 62.2278 | 62.7778 | 62.7778 | +0.256 (+0.41%) | 4,365,790 |
| 2 Jun 2021 | CNY | 63.8944 | 64.3556 | 62.2889 | 62.5222 | 62.5222 | -2.983 (-4.55%) | 8,398,063 |
| 1 Jun 2021 | CNY | 65 | 66.3778 | 64.3222 | 65.5056 | 65.5056 | -0.678 (-1.02%) | 7,255,020 |
| 31 May 2021 | CNY | 63.15 | 67.2111 | 62.7722 | 66.1833 | 66.1833 | +4.306 (+6.96%) | 12,045,713 |
| 28 May 2021 | CNY | 64.2778 | 64.2778 | 61.7667 | 61.8778 | 61.8778 | -2.428 (-3.78%) | 7,265,124 |
| 27 May 2021 | CNY | 63.0556 | 64.6445 | 62.7778 | 64.3056 | 64.3056 | +0.95 (+1.50%) | 6,986,457 |
| 26 May 2021 | CNY | 61.7945 | 63.9722 | 60.8333 | 63.3556 | 63.3556 | +1.006 (+1.61%) | 7,866,450 |
| 25 May 2021 | CNY | 62.7722 | 63.8278 | 62.2833 | 62.35 | 62.35 | +0.55 (+0.89%) | 5,991,287 |
| 24 May 2021 | CNY | 62.7778 | 62.7778 | 61.0778 | 61.8 | 61.8 | -1.522 (-2.40%) | 6,400,659 |
| 21 May 2021 | CNY | 65.2833 | 65.45 | 63.2222 | 63.3222 | 63.3222 | -2.545 (-3.86%) | 7,567,392 |
| 20 May 2021 | CNY | 65 | 66.9333 | 63.8 | 65.8667 | 65.8667 | +0.311 (+0.47%) | 9,056,167 |
| 19 May 2021 | CNY | 65.4444 | 66.8333 | 65.0667 | 65.5556 | 65.5556 | -0.489 (-0.74%) | 6,056,757 |
| 18 May 2021 | CNY | 68.8945 | 68.9333 | 65.6389 | 66.0444 | 66.0444 | -3.872 (-5.54%) | 10,628,980 |
| 17 May 2021 | CNY | 69.4 | 71.7667 | 68.8833 | 69.9167 | 69.9167 | +1.25 (+1.82%) | 9,109,294 |
| 14 May 2021 | CNY | 69.7333 | 70.8333 | 67.9444 | 68.6667 | 68.6667 | -0.817 (-1.18%) | 8,888,997 |
| 13 May 2021 | CNY | 68.8167 | 71.8722 | 68.2389 | 69.4833 | 69.4833 | +0.039 (+0.06%) | 10,934,361 |
| 12 May 2021 | CNY | 65.5556 | 70.2222 | 64.5111 | 69.4444 | 69.4444 | +2.428 (+3.62%) | 12,151,094 |
| 11 May 2021 | CNY | 68.3778 | 68.8333 | 66.1111 | 67.0167 | 67.0167 | -2.661 (-3.82%) | 8,644,348 |
| 10 May 2021 | CNY | 68.8945 | 71.9333 | 67.5556 | 69.6778 | 69.6778 | +0.411 (+0.59%) | 11,547,662 |
| 7 May 2021 | CNY | 76.6667 | 76.6667 | 69.1667 | 69.2667 | 69.2667 | -7.4 (-9.65%) | 18,840,814 |
| 6 May 2021 | CNY | 78.8945 | 82 | 75.6167 | 76.6667 | 76.6667 | -0.944 (-1.22%) | 22,102,320 |
| 30 Apr 2021 | CNY | 72.2222 | 77.6111 | 71.3222 | 77.6111 | 77.6111 | +6.194 (+8.67%) | 22,612,107 |
| 29 Apr 2021 | CNY | 73.3333 | 77.1556 | 71.1722 | 71.4167 | 71.4167 | +0.517 (+0.73%) | 26,606,977 |
| 28 Apr 2021 | CNY | 67.7778 | 73.4167 | 62.2222 | 70.9 | 70.9 | +3.733 (+5.56%) | 31,005,705 |
| 27 Apr 2021 | CNY | 84.6389 | 88.7778 | 66.9833 | 67.1667 | 67.1667 | 0.0 (0.0%) | 46,150,869 |
