| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 31.8138 | 33.6759 | 31.7241 | 33.0759 | 33.0759 | +1.821 (+5.83%) | 4,144,864 |
| 28 May 2021 | CNY | 30.4345 | 31.2759 | 30.4345 | 31.2552 | 31.2552 | +1.007 (+3.33%) | 3,560,417 |
| 27 May 2021 | CNY | 30.2759 | 31.6414 | 29.7931 | 30.2483 | 30.2483 | -0.035 (-0.11%) | 7,096,729 |
| 26 May 2021 | CNY | 28.7379 | 30.7586 | 28.6276 | 30.2828 | 30.2828 | +1.145 (+3.93%) | 7,975,065 |
| 25 May 2021 | CNY | 27.3517 | 29.7035 | 27.1586 | 29.1379 | 29.1379 | +2.138 (+7.92%) | 10,785,404 |
| 24 May 2021 | CNY | 26.2759 | 27.8621 | 26.2276 | 27 | 27 | +1.131 (+4.37%) | 2,996,891 |
| 21 May 2021 | CNY | 25.9517 | 26.2414 | 25.7793 | 25.869 | 25.869 | -0.035 (-0.13%) | 1,056,977 |
| 20 May 2021 | CNY | 26.6966 | 26.9379 | 25.7931 | 25.9035 | 25.9035 | -0.821 (-3.07%) | 2,039,439 |
| 19 May 2021 | CNY | 27.3586 | 27.3586 | 26.5517 | 26.7241 | 26.7241 | -0.586 (-2.15%) | 1,720,993 |
| 18 May 2021 | CNY | 27.1793 | 27.7931 | 27.0138 | 27.3103 | 27.3103 | -0.345 (-1.25%) | 1,468,915 |
| 17 May 2021 | CNY | 27.8138 | 28.2621 | 26.5655 | 27.6552 | 27.6552 | -0.31 (-1.11%) | 2,844,547 |
| 14 May 2021 | CNY | 27.4552 | 28.2759 | 27.3931 | 27.9655 | 27.9655 | +0.483 (+1.76%) | 3,895,465 |
| 13 May 2021 | CNY | 27.7241 | 27.8552 | 27.2276 | 27.4828 | 27.4828 | -0.448 (-1.60%) | 3,597,020 |
| 12 May 2021 | CNY | 26.8276 | 27.9517 | 26.8276 | 27.931 | 27.931 | +0.966 (+3.58%) | 4,573,194 |
| 11 May 2021 | CNY | 27.2345 | 27.7448 | 26.469 | 26.9655 | 26.9655 | -0.434 (-1.59%) | 2,838,508 |
| 10 May 2021 | CNY | 26.1862 | 27.7724 | 26.1862 | 27.4 | 27.4 | +1.234 (+4.72%) | 4,515,649 |
| 7 May 2021 | CNY | 25.8621 | 26.4552 | 25.3793 | 26.1655 | 26.1655 | +0.234 (+0.90%) | 2,678,110 |
| 6 May 2021 | CNY | 24.8552 | 26.2069 | 24.8552 | 25.931 | 25.931 | +0.952 (+3.81%) | 3,101,974 |
| 30 Apr 2021 | CNY | 25.9103 | 26 | 24.9379 | 24.9793 | 24.9793 | -1.021 (-3.93%) | 1,984,426 |
| 29 Apr 2021 | CNY | 25.7931 | 26.4276 | 25.6897 | 26 | 26 | +0.262 (+1.02%) | 1,957,601 |
| 28 Apr 2021 | CNY | 25.4759 | 25.9931 | 25.2552 | 25.7379 | 25.7379 | -0.055 (-0.21%) | 1,816,787 |
| 27 Apr 2021 | CNY | 25.3517 | 26.5517 | 25.331 | 25.7931 | 25.7931 | +0.407 (+1.60%) | 2,318,129 |
| 26 Apr 2021 | CNY | 26.5517 | 26.7586 | 25.1793 | 25.3862 | 25.3862 | -1.786 (-6.57%) | 4,781,949 |
| 23 Apr 2021 | CNY | 26.5655 | 27.2345 | 26.0621 | 27.1724 | 27.1724 | +0.738 (+2.79%) | 3,277,999 |
| 22 Apr 2021 | CNY | 25.7793 | 26.9103 | 25.4828 | 26.4345 | 26.4345 | +0.959 (+3.76%) | 3,750,609 |
| 21 Apr 2021 | CNY | 25.2483 | 25.6759 | 25.1103 | 25.4759 | 25.4759 | -0.021 (-0.08%) | 1,127,148 |
| 20 Apr 2021 | CNY | 25.5172 | 25.7862 | 25.0552 | 25.4966 | 25.4966 | -0.117 (-0.46%) | 1,378,225 |
| 19 Apr 2021 | CNY | 24.8276 | 25.8552 | 24.7655 | 25.6138 | 25.6138 | +0.662 (+2.65%) | 1,883,913 |
| 16 Apr 2021 | CNY | 24.8483 | 25.2276 | 24.7586 | 24.9517 | 24.9517 | +0.103 (+0.42%) | 962,872 |
| 15 Apr 2021 | CNY | 25.3103 | 25.3448 | 24.8069 | 24.8483 | 24.8483 | -0.496 (-1.96%) | 846,220 |
