| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2021 | CNY | 48 | 49.99 | 47.8 | 48.81 | 48.81 | +0.65 (+1.35%) | 32,030,483 |
| 18 May 2021 | CNY | 47.75 | 49.28 | 47.2 | 48.16 | 48.16 | -0.42 (-0.86%) | 31,489,883 |
| 17 May 2021 | CNY | 46.19 | 49.91 | 46.01 | 48.58 | 48.58 | +2.39 (+5.17%) | 61,123,320 |
| 14 May 2021 | CNY | 42.15 | 46.19 | 42.1 | 46.19 | 46.19 | +4.2 (+10.00%) | 46,190,796 |
| 13 May 2021 | CNY | 41.71 | 42.57 | 41.66 | 41.99 | 41.99 | -0.2 (-0.47%) | 14,366,572 |
| 12 May 2021 | CNY | 42.11 | 42.35 | 41.56 | 42.19 | 42.19 | -0.35 (-0.82%) | 14,725,616 |
| 11 May 2021 | CNY | 41.6 | 42.87 | 41.57 | 42.54 | 42.54 | +0.62 (+1.48%) | 21,975,046 |
| 10 May 2021 | CNY | 42.11 | 42.28 | 41.38 | 41.92 | 41.92 | -0.72 (-1.69%) | 23,761,203 |
| 7 May 2021 | CNY | 44.33 | 44.36 | 41.78 | 42.64 | 42.64 | -2.3 (-5.12%) | 46,028,468 |
| 6 May 2021 | CNY | 48.04 | 48.51 | 44.94 | 44.94 | 44.94 | -4.99 (-9.99%) | 47,896,137 |
| 30 Apr 2021 | CNY | 51 | 51.57 | 49.6 | 49.93 | 49.93 | -1.69 (-3.27%) | 17,660,051 |
| 29 Apr 2021 | CNY | 48.8 | 51.81 | 48.7 | 51.62 | 51.62 | +2.39 (+4.85%) | 23,536,514 |
| 28 Apr 2021 | CNY | 49 | 49.58 | 48.57 | 49.23 | 49.23 | +0.1 (+0.20%) | 8,827,424 |
| 27 Apr 2021 | CNY | 49.93 | 50.08 | 48.48 | 49.13 | 49.13 | -0.51 (-1.03%) | 10,571,304 |
| 26 Apr 2021 | CNY | 52.28 | 52.7 | 49.6 | 49.64 | 49.64 | -2.9 (-5.52%) | 20,134,846 |
| 23 Apr 2021 | CNY | 51.67 | 53.5 | 51.67 | 52.54 | 52.54 | +0.75 (+1.45%) | 15,189,043 |
| 22 Apr 2021 | CNY | 52.28 | 53.6 | 51.67 | 51.79 | 51.79 | -0.49 (-0.94%) | 16,825,714 |
| 21 Apr 2021 | CNY | 50.63 | 52.94 | 50.62 | 52.28 | 52.28 | +0.98 (+1.91%) | 20,296,297 |
| 20 Apr 2021 | CNY | 49.75 | 54.5 | 49.71 | 51.3 | 51.3 | +1.29 (+2.58%) | 27,459,775 |
| 19 Apr 2021 | CNY | 47.9 | 50.3 | 47.51 | 50.01 | 50.01 | +1.94 (+4.04%) | 19,992,396 |
| 16 Apr 2021 | CNY | 47.6 | 48.22 | 47.6 | 48.07 | 48.07 | +0.3 (+0.63%) | 6,474,365 |
| 15 Apr 2021 | CNY | 48.23 | 48.29 | 47.61 | 47.77 | 47.77 | -0.71 (-1.46%) | 7,173,389 |
| 14 Apr 2021 | CNY | 47.9 | 48.88 | 47.86 | 48.48 | 48.48 | +0.37 (+0.77%) | 9,427,370 |
| 13 Apr 2021 | CNY | 47.88 | 48.45 | 47.65 | 48.11 | 48.11 | +0.15 (+0.31%) | 7,821,807 |
| 12 Apr 2021 | CNY | 49.41 | 49.84 | 47.89 | 47.96 | 47.96 | -2.15 (-4.29%) | 11,712,324 |
| 9 Apr 2021 | CNY | 50.75 | 51.26 | 50.08 | 50.11 | 50.11 | -1.32 (-2.57%) | 12,198,867 |
| 8 Apr 2021 | CNY | 50.4 | 52.01 | 50.01 | 51.43 | 51.43 | +0.69 (+1.36%) | 16,969,808 |
| 7 Apr 2021 | CNY | 51.16 | 51.75 | 50.42 | 50.74 | 50.74 | -0.56 (-1.09%) | 11,045,018 |
| 6 Apr 2021 | CNY | 51.13 | 52.1 | 51 | 51.3 | 51.3 | +0.17 (+0.33%) | 13,266,965 |
| 2 Apr 2021 | CNY | 49.69 | 52.52 | 49.37 | 51.13 | 51.13 | +1.68 (+3.40%) | 18,352,657 |
