| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 42.48 | 43.5 | 42 | 42.35 | 42.35 | -0.11 (-0.26%) | 1,196,379 |
| 21 May 2021 | CNY | 42.6 | 43.78 | 42.05 | 42.46 | 42.46 | -0.19 (-0.45%) | 1,402,322 |
| 20 May 2021 | CNY | 41 | 43.18 | 40.8 | 42.65 | 42.65 | +1.19 (+2.87%) | 1,575,815 |
| 19 May 2021 | CNY | 39.33 | 41.66 | 39.33 | 41.46 | 41.46 | +1.97 (+4.99%) | 1,537,540 |
| 18 May 2021 | CNY | 39.38 | 39.88 | 38.59 | 39.49 | 39.49 | +0.11 (+0.28%) | 664,778 |
| 17 May 2021 | CNY | 36.87 | 40.02 | 36.5 | 39.38 | 39.38 | +2.51 (+6.81%) | 1,648,235 |
| 14 May 2021 | CNY | 37.3 | 37.47 | 36.8 | 36.87 | 36.87 | -0.01 (-0.03%) | 561,140 |
| 13 May 2021 | CNY | 36.35 | 37.48 | 36.35 | 36.88 | 36.88 | +0.03 (+0.08%) | 409,840 |
| 12 May 2021 | CNY | 36.04 | 36.9 | 35.6 | 36.85 | 36.85 | +0.81 (+2.25%) | 489,562 |
| 11 May 2021 | CNY | 36.86 | 36.86 | 35.5 | 36.04 | 36.04 | -0.39 (-1.07%) | 470,160 |
| 10 May 2021 | CNY | 37.15 | 37.15 | 35.33 | 36.43 | 36.43 | -0.73 (-1.96%) | 472,580 |
| 7 May 2021 | CNY | 38.07 | 38.32 | 37 | 37.16 | 37.16 | -0.72 (-1.90%) | 601,300 |
| 6 May 2021 | CNY | 38.19 | 39.17 | 37.33 | 37.88 | 37.88 | -0.31 (-0.81%) | 717,940 |
| 30 Apr 2021 | CNY | 38.88 | 38.88 | 37.78 | 38.19 | 38.19 | +0.33 (+0.87%) | 600,686 |
| 29 Apr 2021 | CNY | 39.41 | 39.41 | 37.71 | 37.86 | 37.86 | -1.67 (-4.22%) | 1,078,040 |
| 28 Apr 2021 | CNY | 40.07 | 40.96 | 39.34 | 39.53 | 39.53 | -0.52 (-1.30%) | 932,400 |
| 27 Apr 2021 | CNY | 39.8 | 40.5 | 39.1 | 40.05 | 40.05 | +0.25 (+0.63%) | 644,680 |
| 26 Apr 2021 | CNY | 39.33 | 41.15 | 39.33 | 39.8 | 39.8 | +0.47 (+1.20%) | 1,067,135 |
| 23 Apr 2021 | CNY | 39.2 | 40.2 | 39.08 | 39.33 | 39.33 | +0.08 (+0.20%) | 903,000 |
| 22 Apr 2021 | CNY | 39.9 | 40.45 | 39.08 | 39.25 | 39.25 | -0.65 (-1.63%) | 1,307,240 |
| 21 Apr 2021 | CNY | 39.92 | 40.89 | 39.54 | 39.9 | 39.9 | -0.02 (-0.05%) | 965,300 |
| 20 Apr 2021 | CNY | 40.21 | 40.3 | 39.6 | 39.92 | 39.92 | -0.22 (-0.55%) | 834,115 |
| 19 Apr 2021 | CNY | 39.9 | 40.76 | 39.31 | 40.14 | 40.14 | +0.44 (+1.11%) | 759,640 |
| 16 Apr 2021 | CNY | 39.67 | 42.16 | 39.49 | 39.7 | 39.7 | 0.0 (0.0%) | 1,519,060 |
| 15 Apr 2021 | CNY | 39.19 | 39.87 | 38.8 | 39.7 | 39.7 | +0.53 (+1.35%) | 737,597 |
| 14 Apr 2021 | CNY | 39.05 | 39.6 | 38.5 | 39.17 | 39.17 | +0.05 (+0.13%) | 612,220 |
| 13 Apr 2021 | CNY | 38.9 | 39.79 | 38.61 | 39.12 | 39.12 | +0.15 (+0.38%) | 659,180 |
| 12 Apr 2021 | CNY | 40.2 | 40.45 | 38.72 | 38.97 | 38.97 | -1.48 (-3.66%) | 1,001,275 |
| 9 Apr 2021 | CNY | 41 | 41.68 | 40.08 | 40.45 | 40.45 | -0.09 (-0.22%) | 1,140,418 |
| 8 Apr 2021 | CNY | 41.45 | 41.45 | 39.99 | 40.54 | 40.54 | -0.15 (-0.37%) | 1,097,320 |
