| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 36.27 | 36.57 | 35.71 | 36.4 | 36.4 | -0.3 (-0.82%) | 21,819,753 |
| 28 May 2021 | CNY | 36.3 | 36.87 | 36.1 | 36.7 | 36.7 | +0.25 (+0.69%) | 21,165,120 |
| 27 May 2021 | CNY | 36.22 | 36.84 | 36.01 | 36.45 | 36.45 | -0.14 (-0.38%) | 19,016,395 |
| 26 May 2021 | CNY | 36.23 | 37.2 | 35.9 | 36.59 | 36.59 | +0.33 (+0.91%) | 34,276,291 |
| 25 May 2021 | CNY | 34.89 | 36.69 | 34.61 | 36.26 | 36.26 | +1.43 (+4.11%) | 39,175,387 |
| 24 May 2021 | CNY | 34.3 | 35.1 | 34.26 | 34.83 | 34.83 | +0.42 (+1.22%) | 15,044,164 |
| 21 May 2021 | CNY | 35.5 | 35.6 | 34.32 | 34.41 | 34.41 | -0.8 (-2.27%) | 18,844,951 |
| 20 May 2021 | CNY | 34.55 | 35.58 | 34.25 | 35.21 | 35.21 | +0.78 (+2.27%) | 23,366,648 |
| 19 May 2021 | CNY | 34.73 | 35.08 | 34.2 | 34.43 | 34.43 | -0.53 (-1.52%) | 16,713,828 |
| 18 May 2021 | CNY | 34.64 | 35.65 | 34.6 | 34.96 | 34.96 | +0.39 (+1.13%) | 22,518,062 |
| 17 May 2021 | CNY | 35 | 35.2 | 34.4 | 34.57 | 34.57 | -0.88 (-2.48%) | 27,174,411 |
| 14 May 2021 | CNY | 32.54 | 35.58 | 32.42 | 35.45 | 35.45 | +2.93 (+9.01%) | 48,742,898 |
| 13 May 2021 | CNY | 32.4 | 32.75 | 32.05 | 32.52 | 32.52 | -0.32 (-0.97%) | 8,180,815 |
| 12 May 2021 | CNY | 32.77 | 33.18 | 32.51 | 32.84 | 32.84 | -0.15 (-0.45%) | 12,202,428 |
| 11 May 2021 | CNY | 31.98 | 32.99 | 31.9 | 32.99 | 32.99 | +0.75 (+2.33%) | 15,077,812 |
| 10 May 2021 | CNY | 32.55 | 32.55 | 31.81 | 32.24 | 32.24 | -0.37 (-1.13%) | 13,930,887 |
| 7 May 2021 | CNY | 32.63 | 33.07 | 32.51 | 32.61 | 32.61 | -0.12 (-0.37%) | 12,257,961 |
| 6 May 2021 | CNY | 32.8 | 33.2 | 32.5 | 32.73 | 32.73 | -0.34 (-1.03%) | 15,074,988 |
| 30 Apr 2021 | CNY | 33.65 | 33.88 | 32.6 | 33.07 | 33.07 | -0.55 (-1.64%) | 21,917,936 |
| 29 Apr 2021 | CNY | 32.92 | 33.64 | 32.39 | 33.62 | 33.62 | +0.76 (+2.31%) | 28,104,213 |
| 28 Apr 2021 | CNY | 32.4 | 33.21 | 32.04 | 32.86 | 32.86 | +0.54 (+1.67%) | 24,971,023 |
| 27 Apr 2021 | CNY | 30.94 | 32.55 | 30.6 | 32.32 | 32.32 | +1.29 (+4.16%) | 22,116,134 |
| 26 Apr 2021 | CNY | 31.91 | 31.91 | 31.03 | 31.03 | 31.03 | -1.08 (-3.36%) | 15,456,610 |
| 23 Apr 2021 | CNY | 31.37 | 32.49 | 31.37 | 32.11 | 32.11 | +0.78 (+2.49%) | 23,580,591 |
| 22 Apr 2021 | CNY | 31.87 | 32.22 | 31.2 | 31.33 | 31.33 | +0.55 (+1.79%) | 19,281,243 |
| 21 Apr 2021 | CNY | 30.48 | 30.83 | 30.15 | 30.78 | 30.78 | +0.19 (+0.62%) | 7,212,327 |
| 20 Apr 2021 | CNY | 30.82 | 30.99 | 30.51 | 30.59 | 30.59 | -0.43 (-1.39%) | 7,373,787 |
| 19 Apr 2021 | CNY | 30.67 | 31.04 | 30.33 | 31.02 | 31.02 | +0.39 (+1.27%) | 10,966,862 |
| 16 Apr 2021 | CNY | 30.04 | 30.68 | 29.93 | 30.63 | 30.63 | +0.68 (+2.27%) | 10,883,931 |
| 15 Apr 2021 | CNY | 30.58 | 30.58 | 29.8 | 29.95 | 29.95 | -0.7 (-2.28%) | 11,465,639 |
