| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 108.02 | 117.15 | 108.02 | 116.85 | 116.85 | +8.07 (+7.42%) | 34,042,377 |
| 31 May 2021 | CNY | 109 | 109.3 | 107.01 | 108.78 | 108.78 | -0.52 (-0.48%) | 17,974,849 |
| 28 May 2021 | CNY | 111.5 | 112.6 | 108.57 | 109.3 | 109.3 | -1.7 (-1.53%) | 16,919,617 |
| 27 May 2021 | CNY | 109.01 | 111.99 | 108.38 | 111 | 111 | -0.94 (-0.84%) | 19,703,283 |
| 26 May 2021 | CNY | 109.95 | 112.78 | 109.85 | 111.94 | 111.94 | +2.75 (+2.52%) | 25,284,921 |
| 25 May 2021 | CNY | 104.32 | 109.32 | 103.7 | 109.19 | 109.19 | +5.12 (+4.92%) | 26,902,567 |
| 24 May 2021 | CNY | 103.5 | 104.29 | 101.69 | 104.07 | 104.07 | +0.57 (+0.55%) | 15,307,016 |
| 21 May 2021 | CNY | 106.37 | 106.48 | 102.38 | 103.5 | 103.5 | -1.58 (-1.50%) | 16,153,782 |
| 20 May 2021 | CNY | 107 | 107.32 | 103.84 | 105.08 | 105.08 | -3.32 (-3.06%) | 20,160,369 |
| 19 May 2021 | CNY | 108.5 | 109.5 | 106.38 | 108.4 | 108.4 | -0.04 (-0.04%) | 11,253,163 |
| 18 May 2021 | CNY | 109.62 | 110.44 | 106.99 | 108.44 | 108.44 | -0.53 (-0.49%) | 13,278,900 |
| 17 May 2021 | CNY | 101.82 | 109.66 | 101.8 | 108.97 | 108.97 | +5.57 (+5.39%) | 35,171,093 |
| 14 May 2021 | CNY | 99.76 | 103.46 | 99.41 | 103.4 | 103.4 | +3.65 (+3.66%) | 25,775,097 |
| 13 May 2021 | CNY | 104.79 | 104.87 | 98.77 | 99.75 | 99.75 | -6.08 (-5.75%) | 34,550,038 |
| 12 May 2021 | CNY | 102.99 | 106.36 | 102.99 | 105.83 | 105.83 | +1.71 (+1.64%) | 13,564,187 |
| 11 May 2021 | CNY | 102.5 | 104.45 | 100 | 104.12 | 104.12 | +0.46 (+0.44%) | 19,598,510 |
| 10 May 2021 | CNY | 108.88 | 108.97 | 102.4 | 103.66 | 103.66 | -2.96 (-2.78%) | 21,764,531 |
| 7 May 2021 | CNY | 105.35 | 109.97 | 104 | 106.62 | 106.62 | +1.74 (+1.66%) | 25,593,374 |
| 6 May 2021 | CNY | 102 | 106.2 | 101.94 | 104.88 | 104.88 | +2.14 (+2.08%) | 20,412,305 |
| 30 Apr 2021 | CNY | 104.51 | 105.12 | 101.6 | 102.74 | 102.74 | -2.75 (-2.61%) | 25,303,950 |
| 29 Apr 2021 | CNY | 107 | 107.01 | 104 | 105.49 | 105.49 | -2.99 (-2.76%) | 25,619,943 |
| 28 Apr 2021 | CNY | 107.99 | 108.6 | 104.15 | 108.48 | 108.48 | +1.07 (+1.00%) | 13,697,928 |
| 27 Apr 2021 | CNY | 108.9 | 109.22 | 106.04 | 107.41 | 107.41 | -1.34 (-1.23%) | 14,173,351 |
| 26 Apr 2021 | CNY | 110.99 | 113.18 | 108.35 | 108.75 | 108.75 | -2.37 (-2.13%) | 18,719,884 |
| 23 Apr 2021 | CNY | 109.58 | 112.56 | 108.65 | 111.12 | 111.12 | +1.52 (+1.39%) | 15,666,453 |
| 22 Apr 2021 | CNY | 112.69 | 113.06 | 107.8 | 109.6 | 109.6 | -2.22 (-1.99%) | 14,992,985 |
| 21 Apr 2021 | CNY | 109.93 | 112.77 | 109.33 | 111.82 | 111.82 | -0.2 (-0.18%) | 18,907,579 |
| 20 Apr 2021 | CNY | 107.1 | 113.2 | 107.04 | 112.02 | 112.02 | +4.08 (+3.78%) | 27,425,068 |
| 19 Apr 2021 | CNY | 103.2 | 108.4 | 101.43 | 107.94 | 107.94 | +4.39 (+4.24%) | 26,972,598 |
| 16 Apr 2021 | CNY | 105.5 | 106.36 | 101.3 | 103.55 | 103.55 | -0.97 (-0.93%) | 18,631,154 |
