| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 27.5 | 27.84 | 26.7 | 27 | 27 | -0.84 (-3.02%) | 4,769,741 |
| 31 May 2021 | CNY | 25.86 | 27.87 | 25.05 | 27.84 | 27.84 | +2.5 (+9.87%) | 5,880,073 |
| 28 May 2021 | CNY | 23.76 | 26.1 | 23.52 | 25.34 | 25.34 | +1.58 (+6.65%) | 5,632,225 |
| 27 May 2021 | CNY | 22.55 | 23.78 | 22.45 | 23.76 | 23.76 | +1.18 (+5.23%) | 4,309,986 |
| 26 May 2021 | CNY | 22.66 | 22.97 | 22.49 | 22.58 | 22.58 | -0.08 (-0.35%) | 3,010,001 |
| 25 May 2021 | CNY | 23.26 | 23.26 | 22.63 | 22.66 | 22.66 | -0.34 (-1.48%) | 2,740,566 |
| 24 May 2021 | CNY | 22.83 | 23.29 | 22.82 | 23 | 23 | -0.01 (-0.04%) | 1,128,721 |
| 21 May 2021 | CNY | 23.35 | 23.35 | 22.7 | 23.01 | 23.01 | +0.06 (+0.26%) | 1,598,391 |
| 20 May 2021 | CNY | 23.2 | 23.58 | 22.58 | 22.95 | 22.95 | -0.45 (-1.92%) | 2,619,284 |
| 19 May 2021 | CNY | 22.88 | 23.65 | 22.23 | 23.4 | 23.4 | +0.52 (+2.27%) | 7,009,710 |
| 18 May 2021 | CNY | 21.71 | 22.88 | 21.57 | 22.88 | 22.88 | +1.17 (+5.39%) | 3,093,625 |
| 17 May 2021 | CNY | 22.32 | 22.51 | 21.54 | 21.71 | 21.71 | -0.76 (-3.38%) | 4,268,100 |
| 14 May 2021 | CNY | 23 | 23.11 | 22.2 | 22.47 | 22.47 | -0.4 (-1.75%) | 2,413,053 |
| 13 May 2021 | CNY | 23.28 | 23.65 | 22.63 | 22.87 | 22.87 | -0.6 (-2.56%) | 2,154,876 |
| 12 May 2021 | CNY | 24.55 | 25.82 | 23.47 | 23.47 | 23.47 | -2.61 (-10.01%) | 3,027,309 |
| 11 May 2021 | CNY | 26.97 | 26.97 | 25.9 | 26.08 | 26.08 | -1.09 (-4.01%) | 1,026,071 |
| 10 May 2021 | CNY | 26.93 | 27.17 | 26.07 | 27.17 | 27.17 | +0.25 (+0.93%) | 408,676 |
| 7 May 2021 | CNY | 28 | 28 | 26.61 | 26.92 | 26.92 | -1.08 (-3.86%) | 1,159,210 |
| 6 May 2021 | CNY | 27.89 | 28.52 | 27.14 | 28 | 28 | +0.11 (+0.39%) | 961,223 |
| 30 Apr 2021 | CNY | 27.4 | 27.89 | 27.12 | 27.89 | 27.89 | +0.45 (+1.64%) | 773,686 |
| 29 Apr 2021 | CNY | 28.71 | 28.81 | 27.37 | 27.44 | 27.44 | -1.61 (-5.54%) | 1,142,180 |
| 28 Apr 2021 | CNY | 29.47 | 29.57 | 28.41 | 29.05 | 29.05 | -0.3 (-1.02%) | 673,458 |
| 27 Apr 2021 | CNY | 29.76 | 29.83 | 28.46 | 29.35 | 29.35 | -0.47 (-1.58%) | 1,037,205 |
| 26 Apr 2021 | CNY | 28.7 | 30 | 28.35 | 29.82 | 29.82 | +1.01 (+3.51%) | 1,416,898 |
| 23 Apr 2021 | CNY | 29.5 | 29.5 | 28.5 | 28.81 | 28.81 | -0.98 (-3.29%) | 1,190,072 |
| 22 Apr 2021 | CNY | 29.53 | 29.79 | 29.01 | 29.79 | 29.79 | +0.26 (+0.88%) | 968,276 |
| 21 Apr 2021 | CNY | 30.1 | 30.56 | 29.1 | 29.53 | 29.53 | -0.66 (-2.19%) | 1,197,828 |
| 20 Apr 2021 | CNY | 29 | 30.9 | 29 | 30.19 | 30.19 | +0.89 (+3.04%) | 2,477,809 |
| 19 Apr 2021 | CNY | 28.3 | 29.67 | 28.1 | 29.3 | 29.3 | +1 (+3.53%) | 2,018,734 |
| 16 Apr 2021 | CNY | 27.96 | 28.53 | 27.64 | 28.3 | 28.3 | +0.2 (+0.71%) | 481,300 |
