| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 36.86 | 38.3 | 36.31 | 38 | 38 | +1.14 (+3.09%) | 11,362,812 |
| 31 May 2021 | CNY | 36.01 | 38.47 | 36.01 | 36.86 | 36.86 | +0.86 (+2.39%) | 11,284,112 |
| 28 May 2021 | CNY | 35.08 | 37 | 34.4 | 36 | 36 | +0.8 (+2.27%) | 19,150,917 |
| 27 May 2021 | CNY | 31.65 | 35.2 | 31.52 | 35.2 | 35.2 | +3.2 (+10%) | 11,083,833 |
| 26 May 2021 | CNY | 31.73 | 33.3 | 31.73 | 32 | 32 | +0.46 (+1.46%) | 7,938,283 |
| 25 May 2021 | CNY | 30.99 | 31.69 | 30.7 | 31.54 | 31.54 | +0.65 (+2.10%) | 6,144,577 |
| 24 May 2021 | CNY | 30.65 | 31.11 | 30.09 | 30.89 | 30.89 | +0.01 (+0.03%) | 4,800,896 |
| 21 May 2021 | CNY | 32.1 | 32.1 | 30.58 | 30.88 | 30.88 | -0.77 (-2.43%) | 8,260,605 |
| 20 May 2021 | CNY | 28.61 | 31.65 | 28.61 | 31.65 | 31.65 | +2.88 (+10.01%) | 7,178,514 |
| 19 May 2021 | CNY | 28.8 | 28.98 | 28.28 | 28.77 | 28.77 | +0.01 (+0.03%) | 2,239,140 |
| 18 May 2021 | CNY | 28.88 | 29.07 | 28.4 | 28.76 | 28.76 | -0.19 (-0.66%) | 2,576,419 |
| 17 May 2021 | CNY | 28.51 | 29.49 | 28.33 | 28.95 | 28.95 | +0.44 (+1.54%) | 3,804,877 |
| 14 May 2021 | CNY | 28.21 | 28.58 | 27.63 | 28.51 | 28.51 | +0.51 (+1.82%) | 3,483,014 |
| 13 May 2021 | CNY | 27.98 | 28.8 | 27.66 | 28 | 28 | -0.44 (-1.55%) | 2,860,605 |
| 12 May 2021 | CNY | 28.2 | 28.46 | 27.27 | 28.44 | 28.44 | +0.21 (+0.74%) | 5,278,965 |
| 11 May 2021 | CNY | 28.41 | 28.57 | 28 | 28.23 | 28.23 | -0.19 (-0.67%) | 3,394,460 |
| 10 May 2021 | CNY | 29.95 | 29.95 | 28.2 | 28.42 | 28.42 | -1.35 (-4.53%) | 4,749,058 |
| 7 May 2021 | CNY | 30.76 | 30.83 | 29.58 | 29.77 | 29.77 | -0.89 (-2.90%) | 3,869,692 |
| 6 May 2021 | CNY | 30.62 | 31.15 | 30.5 | 30.66 | 30.66 | -0.33 (-1.06%) | 2,755,130 |
| 30 Apr 2021 | CNY | 32.28 | 32.28 | 30.37 | 30.99 | 30.99 | -1.96 (-5.95%) | 8,710,573 |
| 29 Apr 2021 | CNY | 31.5 | 32.98 | 31.25 | 32.95 | 32.95 | +1.37 (+4.34%) | 5,842,790 |
| 28 Apr 2021 | CNY | 31.37 | 31.72 | 30.88 | 31.58 | 31.58 | +0.19 (+0.61%) | 2,544,699 |
| 27 Apr 2021 | CNY | 32.12 | 32.29 | 30.88 | 31.39 | 31.39 | -1.02 (-3.15%) | 3,525,332 |
| 26 Apr 2021 | CNY | 32.19 | 33 | 31.83 | 32.41 | 32.41 | +0.32 (+1.00%) | 4,833,630 |
| 23 Apr 2021 | CNY | 32.45 | 32.5 | 31.91 | 32.09 | 32.09 | -0.51 (-1.56%) | 2,826,667 |
| 22 Apr 2021 | CNY | 31.98 | 32.68 | 31.72 | 32.6 | 32.6 | +0.89 (+2.81%) | 3,394,808 |
| 21 Apr 2021 | CNY | 31.79 | 31.94 | 31.51 | 31.71 | 31.71 | -0.23 (-0.72%) | 1,595,826 |
| 20 Apr 2021 | CNY | 32.31 | 32.51 | 31.9 | 31.94 | 31.94 | -0.42 (-1.30%) | 2,755,251 |
| 19 Apr 2021 | CNY | 31.31 | 32.56 | 31.11 | 32.36 | 32.36 | +0.88 (+2.80%) | 3,287,972 |
| 16 Apr 2021 | CNY | 31.06 | 31.54 | 30.73 | 31.48 | 31.48 | +0.36 (+1.16%) | 2,427,295 |
