| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 27.9 | 28.58 | 27.7 | 28.27 | 28.27 | +0.41 (+1.47%) | 18,710,175 |
| 28 May 2021 | CNY | 28.8 | 28.8 | 27.68 | 27.86 | 27.86 | -1.04 (-3.60%) | 22,277,173 |
| 27 May 2021 | CNY | 29.01 | 29.06 | 28.51 | 28.9 | 28.9 | -0.16 (-0.55%) | 10,507,935 |
| 26 May 2021 | CNY | 29.5 | 29.74 | 29 | 29.06 | 29.06 | -0.69 (-2.32%) | 11,107,886 |
| 25 May 2021 | CNY | 29.02 | 29.94 | 28.94 | 29.75 | 29.75 | +1.14 (+3.98%) | 16,266,168 |
| 24 May 2021 | CNY | 28.45 | 29.1 | 28.2 | 28.61 | 28.61 | +0.16 (+0.56%) | 7,668,700 |
| 21 May 2021 | CNY | 29.09 | 29.24 | 28.21 | 28.45 | 28.45 | -0.64 (-2.20%) | 9,923,590 |
| 20 May 2021 | CNY | 29.4 | 29.55 | 28.14 | 29.09 | 29.09 | -0.19 (-0.65%) | 16,009,595 |
| 19 May 2021 | CNY | 29.9 | 29.9 | 29.02 | 29.28 | 29.28 | -0.3 (-1.01%) | 9,990,108 |
| 18 May 2021 | CNY | 30.15 | 30.46 | 28.7 | 29.58 | 29.58 | -0.57 (-1.89%) | 16,577,083 |
| 17 May 2021 | CNY | 29.97 | 31.27 | 29.9 | 30.15 | 30.15 | +0.17 (+0.57%) | 21,619,876 |
| 14 May 2021 | CNY | 29.97 | 30.8 | 29.47 | 29.98 | 29.98 | +0.01 (+0.03%) | 12,396,552 |
| 13 May 2021 | CNY | 29.68 | 30.24 | 29.08 | 29.97 | 29.97 | +0.16 (+0.54%) | 8,120,428 |
| 12 May 2021 | CNY | 29.7 | 30.08 | 28.95 | 29.81 | 29.81 | -0.01 (-0.03%) | 9,807,222 |
| 11 May 2021 | CNY | 30.29 | 30.44 | 29.45 | 29.82 | 29.82 | -0.34 (-1.13%) | 7,736,410 |
| 10 May 2021 | CNY | 30.75 | 31.13 | 29.75 | 30.16 | 30.16 | -0.19 (-0.63%) | 7,878,880 |
| 7 May 2021 | CNY | 32.41 | 32.44 | 30.18 | 30.35 | 30.35 | -1.9 (-5.89%) | 10,743,758 |
| 6 May 2021 | CNY | 33.11 | 33.22 | 31.66 | 32.25 | 32.25 | -0.67 (-2.04%) | 11,182,683 |
| 30 Apr 2021 | CNY | 32.6 | 33.67 | 32.29 | 32.92 | 32.92 | +0.05 (+0.15%) | 8,698,882 |
| 29 Apr 2021 | CNY | 32.22 | 33.32 | 32.22 | 32.87 | 32.87 | +0.4 (+1.23%) | 12,500,172 |
| 28 Apr 2021 | CNY | 33.44 | 33.88 | 31.97 | 32.47 | 32.47 | -0.48 (-1.46%) | 17,419,487 |
| 27 Apr 2021 | CNY | 31.11 | 33.08 | 31 | 32.95 | 32.95 | +1.62 (+5.17%) | 14,398,055 |
| 26 Apr 2021 | CNY | 31.99 | 33.74 | 31.18 | 31.33 | 31.33 | -0.06 (-0.19%) | 18,785,840 |
| 23 Apr 2021 | CNY | 32.05 | 32.05 | 31.05 | 31.39 | 31.39 | -0.37 (-1.16%) | 6,948,139 |
| 22 Apr 2021 | CNY | 31.5 | 32.46 | 31.08 | 31.76 | 31.76 | +0.26 (+0.83%) | 9,353,800 |
| 21 Apr 2021 | CNY | 31.33 | 31.95 | 31.26 | 31.5 | 31.5 | +0.05 (+0.16%) | 7,140,213 |
| 20 Apr 2021 | CNY | 32.38 | 32.5 | 30.79 | 31.45 | 31.45 | -0.95 (-2.93%) | 13,159,833 |
| 19 Apr 2021 | CNY | 32.09 | 32.79 | 32 | 32.4 | 32.4 | -0.39 (-1.19%) | 8,856,817 |
| 16 Apr 2021 | CNY | 33.76 | 34.02 | 31.8 | 32.79 | 32.79 | -1.28 (-3.76%) | 11,432,937 |
| 15 Apr 2021 | CNY | 33.98 | 34.2 | 33.34 | 34.07 | 34.07 | +0.11 (+0.32%) | 9,440,649 |
