| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 38.5 | 41.92 | 37.8 | 41.11 | 41.11 | +2.61 (+6.78%) | 2,416,077 |
| 21 May 2021 | CNY | 37.38 | 38.65 | 37.2 | 38.5 | 38.5 | +0.85 (+2.26%) | 679,136 |
| 20 May 2021 | CNY | 38 | 38.8 | 37.2 | 37.65 | 37.65 | -0.55 (-1.44%) | 1,136,079 |
| 19 May 2021 | CNY | 38.6 | 38.93 | 36.97 | 38.2 | 38.2 | -0.83 (-2.13%) | 1,930,374 |
| 18 May 2021 | CNY | 39.89 | 40.36 | 38.7 | 39.03 | 39.03 | -0.86 (-2.16%) | 1,233,905 |
| 17 May 2021 | CNY | 40.87 | 40.87 | 39.76 | 39.89 | 39.89 | -0.78 (-1.92%) | 927,175 |
| 14 May 2021 | CNY | 40.49 | 40.86 | 40.05 | 40.67 | 40.67 | +0.21 (+0.52%) | 661,496 |
| 13 May 2021 | CNY | 39.98 | 40.56 | 39.05 | 40.46 | 40.46 | +0.48 (+1.20%) | 670,911 |
| 12 May 2021 | CNY | 39.7 | 39.98 | 39.3 | 39.98 | 39.98 | +0.08 (+0.20%) | 430,557 |
| 11 May 2021 | CNY | 39.27 | 39.99 | 39.27 | 39.9 | 39.9 | +0.01 (+0.03%) | 591,061 |
| 10 May 2021 | CNY | 40.13 | 40.49 | 39.03 | 39.89 | 39.89 | -0.11 (-0.28%) | 1,038,713 |
| 7 May 2021 | CNY | 40.35 | 40.78 | 40 | 40 | 40 | -0.3 (-0.74%) | 725,917 |
| 6 May 2021 | CNY | 41.28 | 41.49 | 40.18 | 40.3 | 40.3 | -1.2 (-2.89%) | 1,050,112 |
| 30 Apr 2021 | CNY | 41.85 | 42.41 | 40.55 | 41.5 | 41.5 | +0.01 (+0.02%) | 1,067,567 |
| 29 Apr 2021 | CNY | 42.72 | 43.19 | 41.2 | 41.49 | 41.49 | -1.23 (-2.88%) | 939,491 |
| 28 Apr 2021 | CNY | 42.2 | 43.36 | 41.62 | 42.72 | 42.72 | +0.83 (+1.98%) | 1,713,776 |
| 27 Apr 2021 | CNY | 40.31 | 43.5 | 40.01 | 41.89 | 41.89 | +1.58 (+3.92%) | 2,275,610 |
| 26 Apr 2021 | CNY | 40.45 | 41.5 | 40.18 | 40.31 | 40.31 | -0.42 (-1.03%) | 1,349,930 |
| 23 Apr 2021 | CNY | 41.55 | 42.19 | 40.5 | 40.73 | 40.73 | -0.82 (-1.97%) | 1,610,453 |
| 22 Apr 2021 | CNY | 40.72 | 42.24 | 40.41 | 41.55 | 41.55 | +0.76 (+1.86%) | 1,199,948 |
| 21 Apr 2021 | CNY | 40.56 | 40.99 | 40.07 | 40.79 | 40.79 | +0.23 (+0.57%) | 764,782 |
| 20 Apr 2021 | CNY | 40 | 41.55 | 40 | 40.56 | 40.56 | +0.08 (+0.20%) | 939,574 |
| 19 Apr 2021 | CNY | 40.44 | 40.76 | 40.28 | 40.48 | 40.48 | +0.05 (+0.12%) | 706,417 |
| 16 Apr 2021 | CNY | 40.54 | 41.18 | 40.4 | 40.43 | 40.43 | -0.01 (-0.02%) | 809,800 |
| 15 Apr 2021 | CNY | 40.3 | 40.98 | 40 | 40.44 | 40.44 | -0.17 (-0.42%) | 658,370 |
| 14 Apr 2021 | CNY | 40.32 | 41.49 | 40.03 | 40.61 | 40.61 | +0.24 (+0.59%) | 630,260 |
| 13 Apr 2021 | CNY | 40.75 | 41.1 | 40.09 | 40.37 | 40.37 | -0.49 (-1.20%) | 679,735 |
| 12 Apr 2021 | CNY | 42.36 | 42.36 | 39.8 | 40.86 | 40.86 | -1.16 (-2.76%) | 1,288,820 |
| 9 Apr 2021 | CNY | 42 | 42.28 | 41.51 | 42.02 | 42.02 | +0.03 (+0.07%) | 588,707 |
| 8 Apr 2021 | CNY | 41.42 | 42.21 | 41.33 | 41.99 | 41.99 | +0.73 (+1.77%) | 886,486 |
