| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 63.89 | 63.89 | 59.55 | 61.26 | 61.26 | -2.75 (-4.30%) | 9,089,540 |
| 31 May 2021 | CNY | 64.41 | 65.33 | 62.52 | 64.01 | 64.01 | +0.1 (+0.16%) | 9,319,142 |
| 28 May 2021 | CNY | 60.75 | 65.27 | 59.91 | 63.91 | 63.91 | +3.51 (+5.81%) | 7,978,134 |
| 27 May 2021 | CNY | 58.99 | 61.01 | 58.16 | 60.4 | 60.4 | +1.52 (+2.58%) | 5,048,496 |
| 26 May 2021 | CNY | 61.8 | 61.84 | 57.6 | 58.88 | 58.88 | -2.6 (-4.23%) | 6,309,231 |
| 25 May 2021 | CNY | 58.12 | 61.74 | 57.9 | 61.48 | 61.48 | +4.17 (+7.28%) | 7,671,733 |
| 24 May 2021 | CNY | 59.93 | 59.93 | 56.8 | 57.31 | 57.31 | -2.79 (-4.64%) | 6,619,512 |
| 21 May 2021 | CNY | 59.11 | 60.65 | 58.11 | 60.1 | 60.1 | +1.45 (+2.47%) | 5,054,349 |
| 20 May 2021 | CNY | 59.19 | 59.76 | 57.02 | 58.65 | 58.65 | -1.8 (-2.98%) | 6,437,722 |
| 19 May 2021 | CNY | 58.98 | 62.2 | 57.32 | 60.45 | 60.45 | +1.17 (+1.97%) | 4,996,715 |
| 18 May 2021 | CNY | 57.74 | 60.2 | 57.1 | 59.28 | 59.28 | +1.45 (+2.51%) | 4,554,090 |
| 17 May 2021 | CNY | 57.85 | 58.75 | 57.11 | 57.83 | 57.83 | +1.17 (+2.06%) | 4,860,229 |
| 14 May 2021 | CNY | 57.36 | 58.77 | 56.3 | 56.66 | 56.66 | -0.35 (-0.61%) | 6,892,441 |
| 13 May 2021 | CNY | 60.92 | 61 | 56.43 | 57.01 | 57.01 | -4.47 (-7.27%) | 9,335,033 |
| 12 May 2021 | CNY | 57.91 | 61.95 | 57.51 | 61.48 | 61.48 | +3.32 (+5.71%) | 8,062,552 |
| 11 May 2021 | CNY | 57.56 | 59.77 | 56.88 | 58.16 | 58.16 | -0.58 (-0.99%) | 11,811,924 |
| 10 May 2021 | CNY | 59.48 | 61.3 | 58 | 58.74 | 58.74 | -0.81 (-1.36%) | 7,449,184 |
| 7 May 2021 | CNY | 59.91 | 61.56 | 59.25 | 59.55 | 59.55 | +0.11 (+0.19%) | 7,315,420 |
| 6 May 2021 | CNY | 59.97 | 61.15 | 59.31 | 59.44 | 59.44 | -0.31 (-0.52%) | 8,083,784 |
| 30 Apr 2021 | CNY | 57.08 | 60.2 | 56.82 | 59.75 | 59.75 | +2.45 (+4.28%) | 8,329,086 |
| 29 Apr 2021 | CNY | 57.88 | 58 | 55 | 57.3 | 57.3 | -0.8 (-1.38%) | 8,074,329 |
| 28 Apr 2021 | CNY | 56.69 | 58.6 | 55.86 | 58.1 | 58.1 | +1.18 (+2.07%) | 8,554,205 |
| 27 Apr 2021 | CNY | 53.88 | 57.5 | 53.35 | 56.92 | 56.92 | +2.91 (+5.39%) | 10,790,408 |
| 26 Apr 2021 | CNY | 53.59 | 54.49 | 52.85 | 54.01 | 54.01 | -0.59 (-1.08%) | 11,565,290 |
| 23 Apr 2021 | CNY | 50.62 | 55 | 50.62 | 54.6 | 54.6 | +4.16 (+8.25%) | 12,228,496 |
| 22 Apr 2021 | CNY | 49.15 | 51 | 48.2 | 50.44 | 50.44 | +3.23 (+6.84%) | 11,082,658 |
| 21 Apr 2021 | CNY | 44.7 | 48 | 44.7 | 47.21 | 47.21 | +2.53 (+5.66%) | 6,624,692 |
| 20 Apr 2021 | CNY | 44.19 | 45.16 | 43.48 | 44.68 | 44.68 | +0.39 (+0.88%) | 2,343,736 |
| 19 Apr 2021 | CNY | 42.5 | 44.52 | 42.1 | 44.29 | 44.29 | +1.47 (+3.43%) | 3,852,125 |
| 16 Apr 2021 | CNY | 43.51 | 43.89 | 42.1 | 42.82 | 42.82 | -1.09 (-2.48%) | 2,850,603 |
