| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 37.46 | 41.22 | 37.3 | 41.22 | 41.22 | +3.75 (+10.01%) | 22,721,332 |
| 31 May 2021 | CNY | 35 | 37.47 | 34.74 | 37.47 | 37.47 | +3.41 (+10.01%) | 23,074,976 |
| 28 May 2021 | CNY | 34.7 | 36.02 | 33.62 | 34.06 | 34.06 | 0.0 (0.0%) | 16,763,142 |
| 27 May 2021 | CNY | 33.88 | 35.5 | 33.5 | 34.06 | 34.06 | +1.18 (+3.59%) | 16,708,283 |
| 26 May 2021 | CNY | 31.92 | 33.48 | 31.92 | 32.88 | 32.88 | +0.97 (+3.04%) | 4,530,368 |
| 25 May 2021 | CNY | 30.9 | 32.26 | 30.8 | 31.91 | 31.91 | +0.95 (+3.07%) | 3,105,310 |
| 24 May 2021 | CNY | 30.08 | 31.02 | 29.72 | 30.96 | 30.96 | +0.7 (+2.31%) | 2,501,556 |
| 21 May 2021 | CNY | 31.1 | 31.1 | 30.2 | 30.26 | 30.26 | -0.72 (-2.32%) | 1,254,456 |
| 20 May 2021 | CNY | 31.39 | 31.39 | 30.7 | 30.98 | 30.98 | -0.41 (-1.31%) | 1,200,501 |
| 19 May 2021 | CNY | 31.55 | 31.61 | 30.65 | 31.39 | 31.39 | -0.1 (-0.32%) | 1,336,248 |
| 18 May 2021 | CNY | 31.32 | 31.72 | 30.77 | 31.49 | 31.49 | +0.1 (+0.32%) | 1,331,902 |
| 17 May 2021 | CNY | 31.38 | 31.81 | 31.03 | 31.39 | 31.39 | -0.02 (-0.06%) | 1,414,485 |
| 14 May 2021 | CNY | 31.26 | 31.59 | 30.83 | 31.41 | 31.41 | +0.31 (+1.00%) | 1,494,811 |
| 13 May 2021 | CNY | 31.48 | 31.86 | 30.83 | 31.1 | 31.1 | -0.43 (-1.36%) | 1,611,790 |
| 12 May 2021 | CNY | 31.3 | 31.59 | 30.15 | 31.53 | 31.53 | +0.69 (+2.24%) | 1,734,044 |
| 11 May 2021 | CNY | 31.3 | 31.59 | 30.49 | 30.84 | 30.84 | -0.46 (-1.47%) | 2,614,927 |
| 10 May 2021 | CNY | 31.01 | 32.01 | 31 | 31.3 | 31.3 | -0.2 (-0.63%) | 2,068,364 |
| 7 May 2021 | CNY | 32.27 | 32.33 | 31.4 | 31.5 | 31.5 | -0.77 (-2.39%) | 2,104,028 |
| 6 May 2021 | CNY | 32.49 | 33.15 | 32.2 | 32.27 | 32.27 | +0.07 (+0.22%) | 1,790,552 |
| 30 Apr 2021 | CNY | 32.01 | 32.62 | 31.65 | 32.2 | 32.2 | -0.17 (-0.53%) | 2,348,068 |
| 29 Apr 2021 | CNY | 32.62 | 32.96 | 32.13 | 32.37 | 32.37 | -0.41 (-1.25%) | 1,614,386 |
| 28 Apr 2021 | CNY | 32.96 | 33.42 | 32.52 | 32.78 | 32.78 | -0.2 (-0.61%) | 1,027,593 |
| 27 Apr 2021 | CNY | 33.63 | 33.72 | 32.6 | 32.98 | 32.98 | -0.65 (-1.93%) | 1,934,353 |
| 26 Apr 2021 | CNY | 33.61 | 34.45 | 33.4 | 33.63 | 33.63 | +0.01 (+0.03%) | 2,209,419 |
| 23 Apr 2021 | CNY | 34.33 | 34.34 | 33.36 | 33.62 | 33.62 | -0.48 (-1.41%) | 1,703,431 |
| 22 Apr 2021 | CNY | 34.84 | 34.84 | 33.86 | 34.1 | 34.1 | -0.1 (-0.29%) | 1,498,018 |
| 21 Apr 2021 | CNY | 34.62 | 34.8 | 33.25 | 34.2 | 34.2 | -0.47 (-1.36%) | 3,302,396 |
| 20 Apr 2021 | CNY | 34.48 | 35.24 | 34.46 | 34.67 | 34.67 | +0.19 (+0.55%) | 3,081,068 |
| 19 Apr 2021 | CNY | 33.82 | 34.6 | 33.5 | 34.48 | 34.48 | +0.71 (+2.10%) | 2,142,422 |
| 16 Apr 2021 | CNY | 32.1 | 33.84 | 31.9 | 33.77 | 33.77 | +1.68 (+5.24%) | 2,995,374 |
