| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 40.46 | 41.49 | 40.27 | 40.79 | 40.79 | +0.29 (+0.72%) | 2,428,800 |
| 31 May 2021 | CNY | 40.47 | 41.14 | 40.33 | 40.5 | 40.5 | +0.06 (+0.15%) | 2,557,847 |
| 28 May 2021 | CNY | 41.16 | 41.4 | 40.3 | 40.44 | 40.44 | -0.82 (-1.99%) | 1,706,044 |
| 27 May 2021 | CNY | 40.79 | 41.5 | 40.2 | 41.26 | 41.26 | +0.48 (+1.18%) | 1,606,500 |
| 26 May 2021 | CNY | 41.26 | 41.5 | 40.5 | 40.78 | 40.78 | -0.47 (-1.14%) | 1,686,169 |
| 25 May 2021 | CNY | 40.46 | 41.31 | 40.17 | 41.25 | 41.25 | +0.78 (+1.93%) | 1,075,171 |
| 24 May 2021 | CNY | 40.75 | 41.07 | 40.1 | 40.47 | 40.47 | -0.28 (-0.69%) | 1,187,474 |
| 21 May 2021 | CNY | 41.25 | 41.48 | 40.61 | 40.75 | 40.75 | -0.55 (-1.33%) | 809,526 |
| 20 May 2021 | CNY | 41.6 | 41.72 | 41.09 | 41.3 | 41.3 | -0.34 (-0.82%) | 719,558 |
| 19 May 2021 | CNY | 41.7 | 42.15 | 41.13 | 41.64 | 41.64 | -0.1 (-0.24%) | 773,177 |
| 18 May 2021 | CNY | 41.54 | 42.15 | 41.26 | 41.74 | 41.74 | +0.08 (+0.19%) | 937,777 |
| 17 May 2021 | CNY | 42.28 | 42.55 | 41.61 | 41.66 | 41.66 | -0.46 (-1.09%) | 892,768 |
| 14 May 2021 | CNY | 41.58 | 42.3 | 41.4 | 42.12 | 42.12 | +0.69 (+1.67%) | 833,371 |
| 13 May 2021 | CNY | 41.44 | 42 | 41.41 | 41.43 | 41.43 | -0.27 (-0.65%) | 446,880 |
| 12 May 2021 | CNY | 42.03 | 42.16 | 41.18 | 41.7 | 41.7 | 0.0 (0.0%) | 709,225 |
| 11 May 2021 | CNY | 41 | 41.99 | 40.8 | 41.7 | 41.7 | +0.91 (+2.23%) | 598,130 |
| 10 May 2021 | CNY | 41.35 | 41.79 | 40.48 | 40.79 | 40.79 | -0.52 (-1.26%) | 853,801 |
| 7 May 2021 | CNY | 41.65 | 41.99 | 41.25 | 41.31 | 41.31 | -0.54 (-1.29%) | 562,328 |
| 6 May 2021 | CNY | 41.47 | 41.89 | 40.4 | 41.85 | 41.85 | +0.38 (+0.92%) | 1,020,083 |
| 30 Apr 2021 | CNY | 42.88 | 42.88 | 41.31 | 41.47 | 41.47 | -0.79 (-1.87%) | 1,337,631 |
| 29 Apr 2021 | CNY | 43.16 | 43.2 | 41.01 | 42.26 | 42.26 | -1.59 (-3.63%) | 1,806,688 |
| 28 Apr 2021 | CNY | 43.63 | 43.99 | 42.89 | 43.85 | 43.85 | +0.22 (+0.50%) | 773,550 |
| 27 Apr 2021 | CNY | 44.79 | 44.79 | 42.7 | 43.63 | 43.63 | -1 (-2.24%) | 1,699,930 |
| 26 Apr 2021 | CNY | 43.4 | 45.5 | 43.01 | 44.63 | 44.63 | +1.78 (+4.15%) | 2,503,471 |
| 23 Apr 2021 | CNY | 43.58 | 43.9 | 42.68 | 42.85 | 42.85 | -0.55 (-1.27%) | 642,154 |
| 22 Apr 2021 | CNY | 42.54 | 43.98 | 42.5 | 43.4 | 43.4 | +0.96 (+2.26%) | 1,343,880 |
| 21 Apr 2021 | CNY | 42.52 | 42.6 | 41.64 | 42.44 | 42.44 | -0.17 (-0.40%) | 830,976 |
| 20 Apr 2021 | CNY | 42.99 | 43.29 | 42.61 | 42.61 | 42.61 | -0.37 (-0.86%) | 744,406 |
| 19 Apr 2021 | CNY | 42.99 | 43.26 | 42.66 | 42.98 | 42.98 | +0.24 (+0.56%) | 1,100,698 |
| 16 Apr 2021 | CNY | 42.57 | 42.84 | 42 | 42.74 | 42.74 | +0.18 (+0.42%) | 613,167 |
