| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | CNY | 32.28 | 31.3 | 31.58 | 31.59 | 31.59 | -0.25 (-0.79%) | 2,670,816 |
| 20 May 2021 | CNY | 32.7 | 31.39 | 31.71 | 31.84 | 31.84 | -0.26 (-0.81%) | 2,997,838 |
| 19 May 2021 | CNY | 32.68 | 31.9 | 32.1 | 32.1 | 32.1 | +0.25 (+0.78%) | 2,823,892 |
| 18 May 2021 | CNY | 31.97 | 31.12 | 31.56 | 31.85 | 31.85 | +0.12 (+0.38%) | 2,804,788 |
| 17 May 2021 | CNY | 33.9 | 31.66 | 33.59 | 31.73 | 31.73 | -1.85 (-5.51%) | 4,871,246 |
| 14 May 2021 | CNY | 34.46 | 33.33 | 33.5 | 33.58 | 33.58 | +0.37 (+1.11%) | 4,552,905 |
| 13 May 2021 | CNY | 33.51 | 32.73 | 33.38 | 33.21 | 33.21 | -0.08 (-0.24%) | 2,976,456 |
| 12 May 2021 | CNY | 34.04 | 32.75 | 33.09 | 33.29 | 33.29 | -0.13 (-0.39%) | 3,153,692 |
| 11 May 2021 | CNY | 34.48 | 32.7 | 32.73 | 33.42 | 33.42 | +0.23 (+0.69%) | 3,610,120 |
| 10 May 2021 | CNY | 33.99 | 32.3 | 33.81 | 33.19 | 33.19 | -1.28 (-3.71%) | 3,843,335 |
| 7 May 2021 | CNY | 35.48 | 32.45 | 32.59 | 34.47 | 34.47 | +1.72 (+5.25%) | 6,064,374 |
| 6 May 2021 | CNY | 33.24 | 32.18 | 32.5 | 32.75 | 32.75 | 0.0 (0.0%) | 3,400,711 |
| 30 Apr 2021 | CNY | 35.19 | 32.75 | 34.94 | 32.75 | 32.75 | -2.02 (-5.81%) | 5,313,944 |
| 29 Apr 2021 | CNY | 36.96 | 34.56 | 35.98 | 34.77 | 34.77 | -1.7 (-4.66%) | 5,815,140 |
| 28 Apr 2021 | CNY | 37.1 | 35.59 | 36.3 | 36.47 | 36.47 | +0.11 (+0.30%) | 4,459,188 |
| 27 Apr 2021 | CNY | 40 | 36.21 | 39.5 | 36.36 | 36.36 | -3.87 (-9.62%) | 9,240,718 |
| 26 Apr 2021 | CNY | 41.89 | 40.23 | 40.23 | 40.23 | 40.23 | -4.47 (-10.00%) | 11,561,302 |
| 23 Apr 2021 | CNY | 51.07 | 44.23 | 49 | 44.7 | 44.7 | -1.73 (-3.73%) | 18,494,324 |
| 22 Apr 2021 | CNY | 46.43 | 41.5 | 41.5 | 46.43 | 46.43 | +4.22 (+10.00%) | 8,999,883 |
| 21 Apr 2021 | CNY | 44.08 | 41.08 | 41.93 | 42.21 | 42.21 | -0.68 (-1.59%) | 9,198,243 |
| 20 Apr 2021 | CNY | 45.58 | 41.01 | 41.54 | 42.89 | 42.89 | -0.79 (-1.81%) | 11,404,071 |
| 19 Apr 2021 | CNY | 49.5 | 41.06 | 41.06 | 43.68 | 43.68 | -1.94 (-4.25%) | 15,830,940 |
| 16 Apr 2021 | CNY | 48.18 | 45.62 | 47 | 45.62 | 45.62 | -5.07 (-10.00%) | 4,401,970 |
| 15 Apr 2021 | CNY | 50.69 | 46.1 | 47 | 50.69 | 50.69 | +4.61 (+10.00%) | 16,794,428 |
| 14 Apr 2021 | CNY | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | +4.19 (+10.00%) | 2,641,882 |
| 13 Apr 2021 | CNY | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | +3.81 (+10.01%) | 194,971 |
| 12 Apr 2021 | CNY | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | +3.46 (+9.99%) | 252,140 |
| 9 Apr 2021 | CNY | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | +3.15 (+10.01%) | 89,165 |
| 8 Apr 2021 | CNY | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | +2.86 (+10.00%) | 68,770 |
| 7 Apr 2021 | CNY | 28.61 | 23.84 | 23.84 | 28.61 | 28.61 | 0.0 (0.0%) | 215,648 |
