| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 80 | 81.25 | 78.65 | 80.36 | 80.36 | +0.66 (+0.83%) | 7,648,704 |
| 31 May 2021 | CNY | 81.47 | 81.68 | 78.91 | 79.7 | 79.7 | -1.39 (-1.71%) | 9,445,503 |
| 28 May 2021 | CNY | 82.59 | 84.14 | 80.5 | 81.09 | 81.09 | -2.08 (-2.50%) | 8,381,738 |
| 27 May 2021 | CNY | 80.5 | 83.36 | 79.3 | 83.17 | 83.17 | +2.33 (+2.88%) | 10,751,962 |
| 26 May 2021 | CNY | 81 | 83.19 | 79.5 | 80.84 | 80.84 | +0.37 (+0.46%) | 9,434,534 |
| 25 May 2021 | CNY | 80.15 | 80.86 | 77.9 | 80.47 | 80.47 | +0.36 (+0.45%) | 9,679,207 |
| 24 May 2021 | CNY | 78.9 | 80.32 | 77.18 | 80.11 | 80.11 | +0.76 (+0.96%) | 7,246,261 |
| 21 May 2021 | CNY | 84.25 | 85.24 | 79.06 | 79.35 | 79.35 | -4.44 (-5.30%) | 12,312,412 |
| 20 May 2021 | CNY | 79.49 | 84.24 | 79.1 | 83.79 | 83.79 | +5.75 (+7.37%) | 15,074,281 |
| 19 May 2021 | CNY | 78.8 | 79.25 | 76.8 | 78.04 | 78.04 | -1.21 (-1.53%) | 6,262,356 |
| 18 May 2021 | CNY | 81.2 | 81.2 | 78.8 | 79.25 | 79.25 | -1.71 (-2.11%) | 6,841,594 |
| 17 May 2021 | CNY | 82.12 | 83.98 | 80.23 | 80.96 | 80.96 | -1.13 (-1.38%) | 11,973,888 |
| 14 May 2021 | CNY | 77.68 | 82.34 | 76.1 | 82.09 | 82.09 | +5.08 (+6.60%) | 14,115,469 |
| 13 May 2021 | CNY | 72.73 | 77.58 | 71.81 | 77.01 | 77.01 | +3.99 (+5.46%) | 14,328,132 |
| 12 May 2021 | CNY | 72 | 73.45 | 70.02 | 73.02 | 73.02 | +0.12 (+0.16%) | 13,269,784 |
| 11 May 2021 | CNY | 70.8 | 73.09 | 67.55 | 72.9 | 72.9 | -0.19 (-0.26%) | 22,588,789 |
| 10 May 2021 | CNY | 81.21 | 81.4 | 73.09 | 73.09 | 73.09 | -8.12 (-10.00%) | 17,510,519 |
| 7 May 2021 | CNY | 84.6 | 85.7 | 81.13 | 81.21 | 81.21 | -3.86 (-4.54%) | 10,188,504 |
| 6 May 2021 | CNY | 84.04 | 85.8 | 83.31 | 85.07 | 85.07 | -0.93 (-1.08%) | 7,521,605 |
| 30 Apr 2021 | CNY | 87.25 | 87.86 | 85.01 | 86 | 86 | -1.26 (-1.44%) | 6,304,816 |
| 29 Apr 2021 | CNY | 92.22 | 92.66 | 86 | 87.26 | 87.26 | -4.47 (-4.87%) | 11,116,620 |
| 28 Apr 2021 | CNY | 87.95 | 92.8 | 87.7 | 91.73 | 91.73 | +4.07 (+4.64%) | 12,015,449 |
| 27 Apr 2021 | CNY | 83.02 | 88 | 83.02 | 87.66 | 87.66 | +5.54 (+6.75%) | 16,841,159 |
| 26 Apr 2021 | CNY | 90.4 | 90.4 | 81.4 | 82.12 | 82.12 | -7.35 (-8.22%) | 18,052,696 |
| 23 Apr 2021 | CNY | 89.45 | 90.6 | 88.05 | 89.47 | 89.47 | +1.48 (+1.68%) | 7,214,200 |
| 22 Apr 2021 | CNY | 88.8 | 89 | 86.55 | 87.99 | 87.99 | -0.21 (-0.24%) | 4,149,446 |
| 21 Apr 2021 | CNY | 87.4 | 89.09 | 85.61 | 88.2 | 88.2 | +0.26 (+0.30%) | 5,635,591 |
| 20 Apr 2021 | CNY | 85.26 | 89.2 | 84.88 | 87.94 | 87.94 | +2.44 (+2.85%) | 8,398,124 |
| 19 Apr 2021 | CNY | 83.5 | 86 | 82.7 | 85.5 | 85.5 | +1.88 (+2.25%) | 5,316,376 |
| 16 Apr 2021 | CNY | 86.42 | 86.5 | 83.06 | 83.62 | 83.62 | -1.42 (-1.67%) | 5,009,984 |
