| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2021 | CNY | 34.73 | 34.77 | 33.28 | 33.32 | 33.32 | -1.5 (-4.31%) | 3,397,245 |
| 3 Jun 2021 | CNY | 35.02 | 35.87 | 34.09 | 34.82 | 34.82 | -0.88 (-2.46%) | 4,389,382 |
| 2 Jun 2021 | CNY | 33.42 | 36.99 | 33.21 | 35.7 | 35.7 | +2.07 (+6.16%) | 7,189,161 |
| 1 Jun 2021 | CNY | 33.48 | 34 | 33.15 | 33.63 | 33.63 | +0.09 (+0.27%) | 3,166,618 |
| 31 May 2021 | CNY | 32.29 | 33.8 | 32.19 | 33.54 | 33.54 | +1.15 (+3.55%) | 3,752,561 |
| 28 May 2021 | CNY | 32.83 | 33.25 | 32.15 | 32.39 | 32.39 | -0.68 (-2.06%) | 3,474,608 |
| 27 May 2021 | CNY | 31.88 | 34.55 | 31.8 | 33.07 | 33.07 | +1.38 (+4.35%) | 5,785,099 |
| 26 May 2021 | CNY | 31.44 | 31.89 | 31.25 | 31.69 | 31.69 | +0.18 (+0.57%) | 2,079,371 |
| 25 May 2021 | CNY | 31.5 | 31.93 | 31.27 | 31.51 | 31.51 | +0.01 (+0.03%) | 1,892,782 |
| 24 May 2021 | CNY | 32 | 32 | 31.35 | 31.5 | 31.5 | -0.09 (-0.28%) | 1,752,494 |
| 21 May 2021 | CNY | 31.58 | 32.28 | 31.3 | 31.59 | 31.59 | -0.25 (-0.79%) | 2,670,816 |
| 20 May 2021 | CNY | 31.71 | 32.7 | 31.39 | 31.84 | 31.84 | -0.26 (-0.81%) | 2,997,838 |
| 19 May 2021 | CNY | 32.1 | 32.68 | 31.9 | 32.1 | 32.1 | +0.25 (+0.78%) | 2,823,892 |
| 18 May 2021 | CNY | 31.56 | 31.97 | 31.12 | 31.85 | 31.85 | +0.12 (+0.38%) | 2,804,788 |
| 17 May 2021 | CNY | 33.59 | 33.9 | 31.66 | 31.73 | 31.73 | -1.85 (-5.51%) | 4,871,246 |
| 14 May 2021 | CNY | 33.5 | 34.46 | 33.33 | 33.58 | 33.58 | +0.37 (+1.11%) | 4,552,905 |
| 13 May 2021 | CNY | 33.38 | 33.51 | 32.73 | 33.21 | 33.21 | -0.08 (-0.24%) | 2,976,456 |
| 12 May 2021 | CNY | 33.09 | 34.04 | 32.75 | 33.29 | 33.29 | -0.13 (-0.39%) | 3,153,692 |
| 11 May 2021 | CNY | 32.73 | 34.48 | 32.7 | 33.42 | 33.42 | +0.23 (+0.69%) | 3,610,120 |
| 10 May 2021 | CNY | 33.81 | 33.99 | 32.3 | 33.19 | 33.19 | -1.28 (-3.71%) | 3,843,335 |
| 7 May 2021 | CNY | 32.59 | 35.48 | 32.45 | 34.47 | 34.47 | +1.72 (+5.25%) | 6,064,374 |
| 6 May 2021 | CNY | 32.5 | 33.24 | 32.18 | 32.75 | 32.75 | +10.55 (+47.52%) | 3,400,711 |
| 4 May 2021 | CNY | 21.8 | 23 | 21.8 | 22.2 | 22.2 | -10.55 (-32.21%) | 25 |
| 30 Apr 2021 | CNY | 34.94 | 35.19 | 32.75 | 32.75 | 32.75 | -2.02 (-5.81%) | 5,313,944 |
| 29 Apr 2021 | CNY | 35.98 | 36.96 | 34.56 | 34.77 | 34.77 | -1.7 (-4.66%) | 5,815,140 |
| 28 Apr 2021 | CNY | 36.3 | 37.1 | 35.59 | 36.47 | 36.47 | +0.11 (+0.30%) | 4,459,188 |
| 27 Apr 2021 | CNY | 39.5 | 40 | 36.21 | 36.36 | 36.36 | -3.87 (-9.62%) | 9,240,718 |
| 26 Apr 2021 | CNY | 40.23 | 41.89 | 40.23 | 40.23 | 40.23 | -4.47 (-10.00%) | 11,561,302 |
| 23 Apr 2021 | CNY | 49 | 51.07 | 44.23 | 44.7 | 44.7 | -1.73 (-3.73%) | 18,494,324 |
| 22 Apr 2021 | CNY | 41.5 | 46.43 | 41.5 | 46.43 | 46.43 | +4.22 (+10.00%) | 8,999,883 |
