| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 55.0786 | 56.2357 | 53.8857 | 53.9429 | 53.9429 | -1.614 (-2.91%) | 19,097,201 |
| 31 May 2021 | CNY | 54.1429 | 56.3143 | 53.6071 | 55.5571 | 55.5571 | +1.443 (+2.67%) | 22,021,104 |
| 28 May 2021 | CNY | 53.5 | 54.6357 | 52.7571 | 54.1143 | 54.1143 | +0.229 (+0.42%) | 15,313,380 |
| 27 May 2021 | CNY | 54.0786 | 55.0714 | 53.5714 | 53.8857 | 53.8857 | -0.3 (-0.55%) | 15,994,906 |
| 26 May 2021 | CNY | 54.0714 | 55.7143 | 53.5 | 54.1857 | 54.1857 | +0.05 (+0.09%) | 23,903,191 |
| 25 May 2021 | CNY | 50.8429 | 54.9286 | 50.0929 | 54.1357 | 54.1357 | +3.257 (+6.40%) | 32,082,164 |
| 24 May 2021 | CNY | 50.2 | 51.3786 | 49.8714 | 50.8786 | 50.8786 | +0.829 (+1.66%) | 13,583,540 |
| 21 May 2021 | CNY | 51.8429 | 52 | 49.5286 | 50.05 | 50.05 | -1.393 (-2.71%) | 20,832,743 |
| 20 May 2021 | CNY | 51.8929 | 53.4857 | 51.2857 | 51.4429 | 51.4429 | -0.257 (-0.50%) | 21,476,281 |
| 19 May 2021 | CNY | 51.5 | 52.9929 | 51.2 | 51.7 | 51.7 | -0.443 (-0.85%) | 22,271,316 |
| 18 May 2021 | CNY | 49.4286 | 52.95 | 48.9714 | 52.1429 | 52.1429 | +2.3 (+4.61%) | 32,956,403 |
| 17 May 2021 | CNY | 50.0714 | 51.1286 | 49.3 | 49.8429 | 49.8429 | +0.129 (+0.26%) | 31,366,025 |
| 14 May 2021 | CNY | 46.7571 | 50.3357 | 45.7857 | 49.7143 | 49.7143 | +3.15 (+6.76%) | 36,619,009 |
| 13 May 2021 | CNY | 46.3214 | 48.8214 | 46.1429 | 46.5643 | 46.5643 | -0.321 (-0.69%) | 26,110,793 |
| 12 May 2021 | CNY | 47.2857 | 47.7 | 46.1214 | 46.8857 | 46.8857 | -1.264 (-2.63%) | 22,917,344 |
| 11 May 2021 | CNY | 43.5786 | 48.1571 | 43.3643 | 48.15 | 48.15 | +4.371 (+9.99%) | 43,524,502 |
| 10 May 2021 | CNY | 43.7429 | 43.8786 | 42.5714 | 43.7786 | 43.7786 | +0.007 (+0.02%) | 12,842,022 |
| 7 May 2021 | CNY | 43.5 | 44.5929 | 43.0714 | 43.7714 | 43.7714 | +0.2 (+0.46%) | 14,704,589 |
| 6 May 2021 | CNY | 40.7929 | 44.2071 | 40.55 | 43.5714 | 43.5714 | +2.329 (+5.65%) | 26,684,966 |
| 30 Apr 2021 | CNY | 42.1786 | 42.7929 | 39.6571 | 41.2429 | 41.2429 | -2.814 (-6.39%) | 39,505,362 |
| 29 Apr 2021 | CNY | 44.45 | 44.8857 | 43.9286 | 44.0571 | 44.0571 | -0.293 (-0.66%) | 10,531,798 |
| 28 Apr 2021 | CNY | 43.6571 | 44.4929 | 43.65 | 44.35 | 44.35 | +0.286 (+0.65%) | 8,771,830 |
| 27 Apr 2021 | CNY | 44.9714 | 44.9714 | 43.4929 | 44.0643 | 44.0643 | -1.2 (-2.65%) | 12,972,640 |
| 26 Apr 2021 | CNY | 44.95 | 46.65 | 44.9357 | 45.2643 | 45.2643 | +0.421 (+0.94%) | 19,173,207 |
| 23 Apr 2021 | CNY | 44.5286 | 45.1571 | 44.3714 | 44.8429 | 44.8429 | +0.129 (+0.29%) | 9,875,920 |
| 22 Apr 2021 | CNY | 45 | 45.6071 | 44.5714 | 44.7143 | 44.7143 | -0.164 (-0.37%) | 11,509,009 |
| 21 Apr 2021 | CNY | 45.3071 | 45.4786 | 44.3429 | 44.8786 | 44.8786 | -0.907 (-1.98%) | 13,063,465 |
| 20 Apr 2021 | CNY | 45.5786 | 46.7143 | 45.2 | 45.7857 | 45.7857 | -0.264 (-0.57%) | 15,812,634 |
| 19 Apr 2021 | CNY | 44.8786 | 46.0714 | 44.1429 | 46.05 | 46.05 | +1.186 (+2.64%) | 16,663,764 |
| 16 Apr 2021 | CNY | 44.8929 | 45.2786 | 44.45 | 44.8643 | 44.8643 | -0.007 (-0.02%) | 8,100,351 |
