| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 67.71 | 68.34 | 66.42 | 67.54 | 67.54 | -0.16 (-0.24%) | 661,133 |
| 28 May 2021 | CNY | 67.74 | 68.71 | 67.06 | 67.7 | 67.7 | -0.13 (-0.19%) | 709,993 |
| 27 May 2021 | CNY | 68.46 | 68.46 | 67.02 | 67.83 | 67.83 | -0.47 (-0.69%) | 534,246 |
| 26 May 2021 | CNY | 70.21 | 71.24 | 68.05 | 68.3 | 68.3 | -1.9 (-2.71%) | 847,767 |
| 25 May 2021 | CNY | 67.14 | 70.25 | 67.14 | 70.2 | 70.2 | +3.07 (+4.57%) | 1,234,322 |
| 24 May 2021 | CNY | 70 | 70.24 | 66.8 | 67.13 | 67.13 | -0.487 (-0.72%) | 1,052,675 |
| 24 May 2021 |
|
|||||||
| 21 May 2021 | CNY | 70.9583 | 70.9667 | 67.15 | 67.6167 | 67.6167 | -2.208 (-3.16%) | 759,610 |
| 20 May 2021 | CNY | 69.1667 | 71 | 68.475 | 69.825 | 69.825 | +0.342 (+0.49%) | 797,488 |
| 19 May 2021 | CNY | 70.575 | 70.575 | 67.9667 | 69.4833 | 69.4833 | -1.083 (-1.54%) | 900,871 |
| 18 May 2021 | CNY | 67.2167 | 71.25 | 66.675 | 70.5667 | 70.5667 | +4.042 (+6.08%) | 1,453,294 |
| 17 May 2021 | CNY | 64.2083 | 68.3333 | 64.2083 | 66.525 | 66.525 | +2.142 (+3.33%) | 1,279,996 |
| 14 May 2021 | CNY | 63.7667 | 64.9583 | 63.2333 | 64.3833 | 64.3833 | +0.633 (+0.99%) | 792,355 |
| 13 May 2021 | CNY | 64.3083 | 65.1333 | 63.4333 | 63.75 | 63.75 | -0.95 (-1.47%) | 677,815 |
| 12 May 2021 | CNY | 65.325 | 66.6667 | 63.4167 | 64.7 | 64.7 | +0.125 (+0.19%) | 945,958 |
| 11 May 2021 | CNY | 62.9833 | 65.775 | 62.525 | 64.575 | 64.575 | +1.85 (+2.95%) | 1,047,163 |
| 10 May 2021 | CNY | 64.15 | 64.7917 | 61.6667 | 62.725 | 62.725 | -1.258 (-1.97%) | 1,170,351 |
| 7 May 2021 | CNY | 66.4917 | 67.15 | 63.8167 | 63.9833 | 63.9833 | -3.167 (-4.72%) | 1,187,683 |
| 6 May 2021 | CNY | 70.075 | 70.1083 | 66.8083 | 67.15 | 67.15 | -2.925 (-4.17%) | 1,413,230 |
| 30 Apr 2021 | CNY | 74.7917 | 74.7917 | 70 | 70.075 | 70.075 | -5.208 (-6.92%) | 1,231,190 |
| 29 Apr 2021 | CNY | 78.7417 | 79.6667 | 72.8833 | 75.2833 | 75.2833 | -3.808 (-4.82%) | 1,842,865 |
| 28 Apr 2021 | CNY | 80.3667 | 80.6667 | 78.7917 | 79.0917 | 79.0917 | -0.425 (-0.53%) | 582,069 |
| 27 Apr 2021 | CNY | 77.8333 | 79.9917 | 76.8917 | 79.5167 | 79.5167 | +1.158 (+1.48%) | 635,736 |
| 26 Apr 2021 | CNY | 79.2417 | 80.125 | 78.3417 | 78.3583 | 78.3583 | -0.558 (-0.71%) | 604,176 |
| 23 Apr 2021 | CNY | 78.925 | 79.8833 | 78.6667 | 78.9167 | 78.9167 | -0.625 (-0.79%) | 494,938 |
| 22 Apr 2021 | CNY | 79.7417 | 80.4167 | 79.1667 | 79.5417 | 79.5417 | -0.192 (-0.24%) | 550,359 |
| 21 Apr 2021 | CNY | 80.2083 | 80.4 | 79.1667 | 79.7333 | 79.7333 | -0.417 (-0.52%) | 471,993 |
| 20 Apr 2021 | CNY | 78.8583 | 80.5667 | 78.3917 | 80.15 | 80.15 | +0.517 (+0.65%) | 890,444 |
| 19 Apr 2021 | CNY | 78.35 | 80.3833 | 77.6667 | 79.6333 | 79.6333 | +1.05 (+1.34%) | 634,369 |
| 16 Apr 2021 | CNY | 79.4333 | 80 | 78.3333 | 78.5833 | 78.5833 | -0.292 (-0.37%) | 364,327 |
| 15 Apr 2021 | CNY | 79.4583 | 79.9833 | 78.425 | 78.875 | 78.875 | -0.9 (-1.13%) | 333,597 |
