| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 124.7909 | 126.6364 | 123.6636 | 126.3273 | 126.3273 | +1.546 (+1.24%) | 7,914,764 |
| 31 May 2021 | CNY | 123.5273 | 124.8182 | 121.6364 | 124.7818 | 124.7818 | +1.3 (+1.05%) | 5,414,751 |
| 28 May 2021 | CNY | 125.4636 | 125.5909 | 122.7273 | 123.4818 | 123.4818 | -1.982 (-1.58%) | 7,032,672 |
| 27 May 2021 | CNY | 123.6818 | 127.0636 | 122.7364 | 125.4636 | 125.4636 | +0.827 (+0.66%) | 7,044,147 |
| 26 May 2021 | CNY | 127.2546 | 127.7909 | 123.4182 | 124.6364 | 124.6364 | -1.5 (-1.19%) | 8,902,965 |
| 25 May 2021 | CNY | 120.5636 | 126.2727 | 120.5636 | 126.1364 | 126.1364 | +5.864 (+4.88%) | 12,173,879 |
| 24 May 2021 | CNY | 119.6182 | 120.4364 | 117.8182 | 120.2727 | 120.2727 | +0.645 (+0.54%) | 4,830,936 |
| 21 May 2021 | CNY | 121.2091 | 121.5182 | 117.8 | 119.6273 | 119.6273 | -1.282 (-1.06%) | 7,397,579 |
| 20 May 2021 | CNY | 120.6818 | 122.3364 | 119.9636 | 120.9091 | 120.9091 | +0.036 (+0.03%) | 5,522,765 |
| 19 May 2021 | CNY | 122.4364 | 122.7273 | 119.1818 | 120.8727 | 120.8727 | -1.555 (-1.27%) | 5,347,137 |
| 18 May 2021 | CNY | 124.0727 | 124.7727 | 121.6091 | 122.4273 | 122.4273 | -1.618 (-1.30%) | 5,858,100 |
| 17 May 2021 | CNY | 123.6364 | 128.4818 | 123.6364 | 124.0455 | 124.0455 | +4.507 (+3.77%) | 11,460,524 |
| 17 May 2021 |
|
|||||||
| 14 May 2021 | CNY | 117.7686 | 120.5234 | 115.7576 | 119.5386 | 119.5386 | +2.046 (+1.74%) | 7,101,165 |
| 13 May 2021 | CNY | 116.1708 | 117.5276 | 114.8623 | 117.4931 | 117.4931 | +1.322 (+1.14%) | 5,365,706 |
| 12 May 2021 | CNY | 115.7369 | 117.741 | 114.7452 | 116.1708 | 116.1708 | +0.434 (+0.37%) | 4,473,967 |
| 11 May 2021 | CNY | 109.8485 | 116.0468 | 108.905 | 115.7369 | 115.7369 | +5.819 (+5.29%) | 7,987,511 |
| 10 May 2021 | CNY | 109.5937 | 110.7438 | 108.4022 | 109.9174 | 109.9174 | +0.351 (+0.32%) | 5,075,320 |
| 7 May 2021 | CNY | 113.5055 | 114.449 | 109.0634 | 109.5661 | 109.5661 | -4.063 (-3.58%) | 7,358,767 |
| 6 May 2021 | CNY | 116.7355 | 118.0441 | 112.6584 | 113.6295 | 113.6295 | -3.106 (-2.66%) | 7,580,232 |
| 30 Apr 2021 | CNY | 117.0799 | 118.4435 | 114.6694 | 116.7355 | 116.7355 | +2.41 (+2.11%) | 9,857,702 |
| 29 Apr 2021 | CNY | 111.5702 | 115.8402 | 111.2259 | 114.3251 | 114.3251 | +3.099 (+2.79%) | 7,372,336 |
| 28 Apr 2021 | CNY | 112.3692 | 112.3898 | 109.5041 | 111.2259 | 111.2259 | -1.26 (-1.12%) | 7,354,510 |
| 27 Apr 2021 | CNY | 111.77 | 112.9132 | 111.5702 | 112.4862 | 112.4862 | +0.909 (+0.81%) | 5,451,532 |
| 26 Apr 2021 | CNY | 118.5813 | 119.0358 | 111.5565 | 111.5771 | 111.5771 | -6.054 (-5.15%) | 12,796,248 |
| 23 Apr 2021 | CNY | 112.6722 | 117.9959 | 112.2658 | 117.6309 | 117.6309 | +4.959 (+4.40%) | 9,409,622 |
| 22 Apr 2021 | CNY | 115.8196 | 116.3223 | 112.259 | 112.6722 | 112.6722 | -2.927 (-2.53%) | 8,867,731 |
| 21 Apr 2021 | CNY | 115.0138 | 116.3705 | 114.4284 | 115.5992 | 115.5992 | -0.076 (-0.07%) | 4,239,842 |
| 20 Apr 2021 | CNY | 116.3912 | 117.7548 | 115.4821 | 115.6749 | 115.6749 | -0.882 (-0.76%) | 4,713,029 |
| 19 Apr 2021 | CNY | 115.6198 | 117.5964 | 113.843 | 116.5565 | 116.5565 | +1.543 (+1.34%) | 4,900,537 |
| 16 Apr 2021 | CNY | 117.7686 | 117.7686 | 113.1543 | 115.0138 | 115.0138 | -1.55 (-1.33%) | 4,960,466 |
