| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 38.68 | 39.1 | 38.01 | 38.75 | 38.75 | +0.07 (+0.18%) | 11,397,098 |
| 31 May 2021 | CNY | 38.53 | 39.03 | 38.48 | 38.68 | 38.68 | +0.15 (+0.39%) | 9,024,918 |
| 28 May 2021 | CNY | 39.22 | 39.22 | 38.45 | 38.53 | 38.53 | -0.7 (-1.78%) | 11,383,950 |
| 27 May 2021 | CNY | 39.39 | 39.46 | 38.86 | 39.23 | 39.23 | -0.07 (-0.18%) | 9,808,017 |
| 26 May 2021 | CNY | 38.8 | 39.41 | 38.64 | 39.3 | 39.3 | +0.44 (+1.13%) | 9,953,282 |
| 25 May 2021 | CNY | 38.91 | 39.28 | 38.52 | 38.86 | 38.86 | +0.26 (+0.67%) | 9,341,516 |
| 24 May 2021 | CNY | 38.78 | 39.23 | 38.23 | 38.6 | 38.6 | -0.18 (-0.46%) | 9,093,514 |
| 21 May 2021 | CNY | 39.23 | 39.49 | 38.55 | 38.78 | 38.78 | -0.45 (-1.15%) | 8,283,574 |
| 20 May 2021 | CNY | 39.16 | 39.55 | 38.85 | 39.23 | 39.23 | +0.12 (+0.31%) | 6,279,449 |
| 19 May 2021 | CNY | 39.8 | 39.9 | 38.91 | 39.11 | 39.11 | -0.68 (-1.71%) | 9,542,395 |
| 18 May 2021 | CNY | 40.31 | 40.69 | 39.65 | 39.79 | 39.79 | -0.7 (-1.73%) | 9,103,501 |
| 17 May 2021 | CNY | 40 | 41.18 | 39.9 | 40.49 | 40.49 | +0.99 (+2.51%) | 14,735,568 |
| 14 May 2021 | CNY | 39.38 | 40.05 | 39.06 | 39.5 | 39.5 | +0.12 (+0.30%) | 10,901,359 |
| 13 May 2021 | CNY | 38.7 | 39.84 | 38.56 | 39.38 | 39.38 | +0.38 (+0.97%) | 11,886,004 |
| 12 May 2021 | CNY | 38.7 | 39.1 | 38.41 | 39 | 39 | +0.03 (+0.08%) | 6,752,552 |
| 11 May 2021 | CNY | 38.5 | 39.24 | 38.12 | 38.97 | 38.97 | +0.28 (+0.72%) | 7,197,052 |
| 10 May 2021 | CNY | 40.32 | 40.49 | 38.5 | 38.69 | 38.69 | -0.87 (-2.20%) | 12,612,252 |
| 7 May 2021 | CNY | 39.96 | 41.15 | 39.39 | 39.56 | 39.56 | -0.58 (-1.44%) | 10,416,479 |
| 6 May 2021 | CNY | 41 | 41.64 | 39.8 | 40.14 | 40.14 | -0.82 (-2.00%) | 10,989,714 |
| 30 Apr 2021 | CNY | 39.8 | 40.97 | 39.65 | 40.96 | 40.96 | +0.96 (+2.40%) | 12,114,604 |
| 29 Apr 2021 | CNY | 39.7 | 40.66 | 39.7 | 40 | 40 | +0.08 (+0.20%) | 10,809,996 |
| 28 Apr 2021 | CNY | 40.23 | 40.54 | 39.41 | 39.92 | 39.92 | -0.31 (-0.77%) | 13,837,375 |
| 27 Apr 2021 | CNY | 41.38 | 42.18 | 39.5 | 40.23 | 40.23 | -2.56 (-5.98%) | 23,048,999 |
| 26 Apr 2021 | CNY | 41.2 | 43.97 | 41.2 | 42.79 | 42.79 | +1.86 (+4.54%) | 27,897,375 |
| 23 Apr 2021 | CNY | 40.73 | 41.61 | 40.59 | 40.93 | 40.93 | +0.21 (+0.52%) | 11,817,240 |
| 22 Apr 2021 | CNY | 40.36 | 41.19 | 39.99 | 40.72 | 40.72 | +0.37 (+0.92%) | 11,958,710 |
| 21 Apr 2021 | CNY | 39 | 41.13 | 38.9 | 40.35 | 40.35 | +1.22 (+3.12%) | 12,638,841 |
| 20 Apr 2021 | CNY | 40 | 40.67 | 39.12 | 39.13 | 39.13 | -0.99 (-2.47%) | 9,434,694 |
| 19 Apr 2021 | CNY | 39.64 | 40.29 | 39.4 | 40.12 | 40.12 | +0.41 (+1.03%) | 9,962,040 |
| 16 Apr 2021 | CNY | 38.52 | 39.85 | 38.12 | 39.71 | 39.71 | +1.14 (+2.96%) | 11,209,859 |
