| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2021 | CNY | 28.7167 | 29.5444 | 28.7167 | 29.3833 | 29.3833 | +0.706 (+2.46%) | 3,039,562 |
| 25 May 2021 | CNY | 28.8778 | 29.0222 | 28.5556 | 28.6778 | 28.6778 | -0.322 (-1.11%) | 2,119,185 |
| 24 May 2021 | CNY | 28.8778 | 29.0167 | 28.7667 | 29 | 29 | +0.133 (+0.46%) | 1,648,377 |
| 21 May 2021 | CNY | 29.0889 | 29.0889 | 28.8222 | 28.8667 | 28.8667 | -0.089 (-0.31%) | 1,557,756 |
| 20 May 2021 | CNY | 28.7222 | 29.2056 | 28.6889 | 28.9556 | 28.9556 | +0.095 (+0.33%) | 1,927,074 |
| 19 May 2021 | CNY | 29.2889 | 29.4889 | 28.8333 | 28.8611 | 28.8611 | -0.639 (-2.17%) | 2,741,482 |
| 18 May 2021 | CNY | 28.9611 | 29.7111 | 28.9611 | 29.5 | 29.5 | +0.356 (+1.22%) | 2,606,110 |
| 17 May 2021 | CNY | 29.9556 | 29.9556 | 29.0444 | 29.1444 | 29.1444 | -0.595 (-2.00%) | 3,274,162 |
| 14 May 2021 | CNY | 30.3611 | 30.5722 | 29.7278 | 29.7389 | 29.7389 | -0.622 (-2.05%) | 4,031,895 |
| 13 May 2021 | CNY | 31.3889 | 31.9389 | 30.3056 | 30.3611 | 30.3611 | -2.333 (-7.14%) | 5,988,879 |
| 12 May 2021 | CNY | 31.1222 | 33.8833 | 30.2167 | 32.6944 | 32.6944 | +0.472 (+1.47%) | 8,758,801 |
| 11 May 2021 | CNY | 31.6667 | 34.2778 | 30.8333 | 32.2222 | 32.2222 | -0.956 (-2.88%) | 7,707,061 |
| 10 May 2021 | CNY | 37.7556 | 37.7667 | 33.0667 | 33.1778 | 33.1778 | -9.211 (-21.73%) | 10,675,395 |
| 7 May 2021 | CNY | 43.8889 | 54.3778 | 40.4 | 42.3889 | 42.3889 | 0.0 (0.0%) | 13,251,508 |
