| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 53.63 | 54.84 | 52.67 | 53.61 | 53.61 | -0.39 (-0.72%) | 7,793,094 |
| 21 May 2021 | CNY | 55.07 | 55.69 | 53.18 | 54 | 54 | -1 (-1.82%) | 7,294,595 |
| 20 May 2021 | CNY | 55.73 | 56.2 | 54.43 | 55 | 55 | -0.35 (-0.63%) | 5,547,076 |
| 19 May 2021 | CNY | 56.6 | 56.6 | 55.02 | 55.35 | 55.35 | -0.89 (-1.58%) | 5,097,210 |
| 18 May 2021 | CNY | 57.02 | 57.6 | 55 | 56.24 | 56.24 | -0.76 (-1.33%) | 5,825,302 |
| 17 May 2021 | CNY | 54.39 | 57.03 | 54.37 | 57 | 57 | +2.04 (+3.71%) | 9,006,338 |
| 14 May 2021 | CNY | 51.66 | 55.27 | 51.66 | 54.96 | 54.96 | +3.41 (+6.61%) | 7,344,340 |
| 13 May 2021 | CNY | 50.58 | 52.26 | 50.4 | 51.55 | 51.55 | +0.49 (+0.96%) | 5,400,740 |
| 12 May 2021 | CNY | 51.16 | 51.93 | 50.1 | 51.06 | 51.06 | -0.32 (-0.62%) | 5,745,606 |
| 11 May 2021 | CNY | 52.47 | 52.8 | 49.7 | 51.38 | 51.38 | -1.02 (-1.95%) | 7,168,083 |
| 10 May 2021 | CNY | 54.53 | 55.65 | 52.01 | 52.4 | 52.4 | -3.29 (-5.91%) | 7,771,796 |
| 7 May 2021 | CNY | 58.84 | 58.85 | 54 | 55.69 | 55.69 | -2.11 (-3.65%) | 8,392,770 |
| 6 May 2021 | CNY | 55.92 | 58.76 | 55.47 | 57.8 | 57.8 | +1.88 (+3.36%) | 12,931,054 |
| 30 Apr 2021 | CNY | 56 | 56.29 | 53.2 | 55.92 | 55.92 | -0.37 (-0.66%) | 11,053,654 |
| 29 Apr 2021 | CNY | 55.99 | 56.56 | 55.01 | 56.29 | 56.29 | +0.89 (+1.61%) | 5,102,621 |
| 28 Apr 2021 | CNY | 53.77 | 55.47 | 53.77 | 55.4 | 55.4 | +1.28 (+2.37%) | 4,535,214 |
| 27 Apr 2021 | CNY | 53.03 | 54.52 | 53.03 | 54.12 | 54.12 | +0.28 (+0.52%) | 4,318,663 |
| 26 Apr 2021 | CNY | 52.44 | 55 | 52.1 | 53.84 | 53.84 | +1.24 (+2.36%) | 6,937,927 |
| 23 Apr 2021 | CNY | 52.95 | 52.96 | 52.1 | 52.6 | 52.6 | +0.6 (+1.15%) | 3,092,376 |
| 22 Apr 2021 | CNY | 51.88 | 52.3 | 51.03 | 52 | 52 | -0.19 (-0.36%) | 5,516,632 |
| 21 Apr 2021 | CNY | 52.49 | 52.84 | 51.51 | 52.19 | 52.19 | -0.79 (-1.49%) | 3,082,703 |
| 20 Apr 2021 | CNY | 53.28 | 53.6 | 52.77 | 52.98 | 52.98 | -0.72 (-1.34%) | 4,988,036 |
| 19 Apr 2021 | CNY | 50.55 | 53.86 | 50.4 | 53.7 | 53.7 | +2.94 (+5.79%) | 7,853,891 |
| 16 Apr 2021 | CNY | 52.08 | 52.46 | 50.25 | 50.76 | 50.76 | -0.95 (-1.84%) | 7,017,476 |
| 15 Apr 2021 | CNY | 50.99 | 52.3 | 50.65 | 51.71 | 51.71 | +0.12 (+0.23%) | 5,417,914 |
| 14 Apr 2021 | CNY | 49.85 | 52.24 | 49.42 | 51.59 | 51.59 | +2.22 (+4.50%) | 6,801,012 |
| 13 Apr 2021 | CNY | 48.82 | 50.15 | 48.62 | 49.37 | 49.37 | -0.04 (-0.08%) | 3,430,146 |
| 12 Apr 2021 | CNY | 48.69 | 49.77 | 48.5 | 49.41 | 49.41 | +0.44 (+0.90%) | 4,459,104 |
| 9 Apr 2021 | CNY | 49.01 | 49.48 | 48.52 | 48.97 | 48.97 | -0.08 (-0.16%) | 4,980,826 |
| 8 Apr 2021 | CNY | 48.82 | 49.77 | 47.44 | 49.05 | 49.05 | +0.24 (+0.49%) | 7,311,651 |
