| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 32.28 | 35.36 | 32 | 33.37 | 33.37 | +1.17 (+3.63%) | 34,042,958 |
| 31 May 2021 | CNY | 31.2 | 32.22 | 31.03 | 32.2 | 32.2 | +1.1 (+3.54%) | 13,587,044 |
| 28 May 2021 | CNY | 31.65 | 31.75 | 30.73 | 31.1 | 31.1 | -0.61 (-1.92%) | 12,504,307 |
| 27 May 2021 | CNY | 31.95 | 32.13 | 31.57 | 31.71 | 31.71 | -0.2 (-0.63%) | 8,739,780 |
| 26 May 2021 | CNY | 32.05 | 32.22 | 31.5 | 31.91 | 31.91 | -0.14 (-0.44%) | 10,347,972 |
| 25 May 2021 | CNY | 32.45 | 32.5 | 31.66 | 32.05 | 32.05 | -0.2 (-0.62%) | 10,322,745 |
| 24 May 2021 | CNY | 31.67 | 32.52 | 31.37 | 32.25 | 32.25 | +0.58 (+1.83%) | 10,537,405 |
| 21 May 2021 | CNY | 30.96 | 31.97 | 30.91 | 31.67 | 31.67 | +0.91 (+2.96%) | 11,505,002 |
| 20 May 2021 | CNY | 30.9 | 31.14 | 30.59 | 30.76 | 30.76 | -0.34 (-1.09%) | 7,954,374 |
| 19 May 2021 | CNY | 30.14 | 31.38 | 30.14 | 31.1 | 31.1 | +1 (+3.32%) | 10,885,580 |
| 18 May 2021 | CNY | 29.94 | 30.17 | 29.81 | 30.1 | 30.1 | +0.12 (+0.40%) | 6,223,178 |
| 17 May 2021 | CNY | 29.8 | 30.5 | 29.78 | 29.98 | 29.98 | -0.18 (-0.60%) | 10,229,822 |
| 14 May 2021 | CNY | 29.77 | 30.22 | 29.71 | 30.16 | 30.16 | +0.24 (+0.80%) | 7,108,227 |
| 13 May 2021 | CNY | 29.63 | 30.35 | 29.63 | 29.92 | 29.92 | +0.04 (+0.13%) | 6,367,834 |
| 12 May 2021 | CNY | 30.06 | 30.29 | 29.56 | 29.88 | 29.88 | -0.27 (-0.90%) | 9,556,186 |
| 11 May 2021 | CNY | 30 | 30.45 | 29.85 | 30.15 | 30.15 | -0.22 (-0.72%) | 7,254,723 |
| 10 May 2021 | CNY | 31.1 | 31.34 | 29.5 | 30.37 | 30.37 | -1.01 (-3.22%) | 12,519,240 |
| 7 May 2021 | CNY | 32.01 | 32.38 | 31.38 | 31.38 | 31.38 | -0.66 (-2.06%) | 7,718,246 |
| 6 May 2021 | CNY | 33.59 | 33.59 | 31.66 | 32.04 | 32.04 | -1.35 (-4.04%) | 16,079,601 |
| 30 Apr 2021 | CNY | 33.15 | 33.54 | 32.68 | 33.39 | 33.39 | +0.89 (+2.74%) | 11,489,637 |
| 29 Apr 2021 | CNY | 32.82 | 33.23 | 32.39 | 32.5 | 32.5 | -0.17 (-0.52%) | 9,029,839 |
| 28 Apr 2021 | CNY | 31.06 | 33.29 | 30.9 | 32.67 | 32.67 | +1.67 (+5.39%) | 15,649,505 |
| 27 Apr 2021 | CNY | 31.89 | 32.22 | 30.46 | 31 | 31 | -0.9 (-2.82%) | 10,558,829 |
| 26 Apr 2021 | CNY | 32.55 | 33.26 | 31.9 | 31.9 | 31.9 | -1.04 (-3.16%) | 12,624,745 |
| 23 Apr 2021 | CNY | 33.2 | 33.75 | 32.43 | 32.94 | 32.94 | -0.67 (-1.99%) | 10,474,935 |
| 22 Apr 2021 | CNY | 33.68 | 33.98 | 32.79 | 33.61 | 33.61 | -0.21 (-0.62%) | 11,045,546 |
| 21 Apr 2021 | CNY | 33.6 | 34.46 | 33.38 | 33.82 | 33.82 | -0.18 (-0.53%) | 8,957,531 |
| 20 Apr 2021 | CNY | 32.91 | 34.6 | 32.78 | 34 | 34 | +0.93 (+2.81%) | 17,431,216 |
| 19 Apr 2021 | CNY | 33.19 | 33.6 | 32.65 | 33.07 | 33.07 | -0.23 (-0.69%) | 9,587,375 |
| 16 Apr 2021 | CNY | 32.5 | 33.55 | 32.36 | 33.3 | 33.3 | +0.64 (+1.96%) | 10,663,591 |
