| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 24.28 | 24.75 | 24.23 | 24.47 | 24.47 | +0.28 (+1.16%) | 928,522 |
| 31 May 2021 | CNY | 24.24 | 24.31 | 23.95 | 24.19 | 24.19 | +0.14 (+0.58%) | 935,590 |
| 28 May 2021 | CNY | 24.72 | 24.89 | 23.81 | 24.05 | 24.05 | -0.67 (-2.71%) | 1,516,175 |
| 27 May 2021 | CNY | 25.01 | 25.17 | 24.7 | 24.72 | 24.72 | -0.33 (-1.32%) | 1,205,100 |
| 26 May 2021 | CNY | 24.98 | 25.1 | 24.71 | 25.05 | 25.05 | +0.23 (+0.93%) | 842,680 |
| 25 May 2021 | CNY | 24.6 | 24.85 | 24.4 | 24.82 | 24.82 | +0.23 (+0.94%) | 917,060 |
| 24 May 2021 | CNY | 24.81 | 25.05 | 24.44 | 24.59 | 24.59 | -0.29 (-1.17%) | 1,112,690 |
| 21 May 2021 | CNY | 25.35 | 25.35 | 24.86 | 24.88 | 24.88 | -0.24 (-0.96%) | 822,100 |
| 20 May 2021 | CNY | 25.74 | 25.82 | 25.06 | 25.12 | 25.12 | -0.62 (-2.41%) | 998,000 |
| 19 May 2021 | CNY | 26.48 | 26.48 | 25.71 | 25.74 | 25.74 | -0.65 (-2.46%) | 942,000 |
| 18 May 2021 | CNY | 26.58 | 26.58 | 26.24 | 26.39 | 26.39 | -0.03 (-0.11%) | 759,562 |
| 17 May 2021 | CNY | 26.25 | 26.45 | 25.85 | 26.42 | 26.42 | +0.31 (+1.19%) | 1,175,640 |
| 14 May 2021 | CNY | 25.6 | 26.46 | 25.52 | 26.11 | 26.11 | +0.51 (+1.99%) | 1,001,384 |
| 13 May 2021 | CNY | 25.61 | 25.9 | 25.42 | 25.6 | 25.6 | -0.16 (-0.62%) | 796,439 |
| 12 May 2021 | CNY | 25.71 | 25.93 | 25.66 | 25.76 | 25.76 | -0.04 (-0.16%) | 686,930 |
| 11 May 2021 | CNY | 26.05 | 26.05 | 25.5 | 25.8 | 25.8 | -0.05 (-0.19%) | 703,640 |
| 10 May 2021 | CNY | 25.36 | 26.01 | 25.27 | 25.85 | 25.85 | +0.55 (+2.17%) | 764,940 |
| 7 May 2021 | CNY | 25.45 | 25.59 | 25.23 | 25.3 | 25.3 | -0.06 (-0.24%) | 551,700 |
| 6 May 2021 | CNY | 25.54 | 25.75 | 25.2 | 25.36 | 25.36 | -0.18 (-0.70%) | 609,370 |
| 30 Apr 2021 | CNY | 26.28 | 26.28 | 25.45 | 25.54 | 25.54 | -0.5 (-1.92%) | 1,182,230 |
| 29 Apr 2021 | CNY | 26.22 | 26.36 | 25.71 | 26.04 | 26.04 | -0.2 (-0.76%) | 1,065,850 |
| 28 Apr 2021 | CNY | 26.04 | 26.46 | 25.81 | 26.24 | 26.24 | +0.07 (+0.27%) | 1,262,264 |
| 27 Apr 2021 | CNY | 26.84 | 27.24 | 25.82 | 26.17 | 26.17 | -2.08 (-7.36%) | 4,035,665 |
| 26 Apr 2021 | CNY | 28.4 | 28.5 | 27.75 | 28.25 | 28.25 | -0.13 (-0.46%) | 1,779,446 |
| 23 Apr 2021 | CNY | 27.99 | 28.44 | 27.91 | 28.38 | 28.38 | +0.11 (+0.39%) | 2,108,390 |
| 22 Apr 2021 | CNY | 27.48 | 28.58 | 27.48 | 28.27 | 28.27 | +0.86 (+3.14%) | 2,679,016 |
| 21 Apr 2021 | CNY | 27.75 | 28.18 | 27.3 | 27.41 | 27.41 | -0.23 (-0.83%) | 1,238,440 |
| 20 Apr 2021 | CNY | 28.14 | 28.31 | 27.6 | 27.64 | 27.64 | -0.77 (-2.71%) | 1,756,862 |
| 19 Apr 2021 | CNY | 27.15 | 28.59 | 26.9 | 28.41 | 28.41 | +1.26 (+4.64%) | 3,535,138 |
| 16 Apr 2021 | CNY | 26.11 | 27.15 | 26.11 | 27.15 | 27.15 | +0.95 (+3.63%) | 1,202,396 |
