| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 31.2 | 31.61 | 30.05 | 30.65 | 30.65 | -0.52 (-1.67%) | 3,922,336 |
| 31 May 2021 | CNY | 30.7 | 31.4 | 29.82 | 31.17 | 31.17 | +0.33 (+1.07%) | 3,694,866 |
| 28 May 2021 | CNY | 30.4 | 31.12 | 30 | 30.84 | 30.84 | +0.44 (+1.45%) | 3,164,124 |
| 27 May 2021 | CNY | 30.2 | 31.52 | 30.03 | 30.4 | 30.4 | +0.2 (+0.66%) | 4,717,466 |
| 26 May 2021 | CNY | 29.38 | 30.44 | 29.01 | 30.2 | 30.2 | +0.76 (+2.58%) | 4,938,105 |
| 25 May 2021 | CNY | 28.7 | 29.57 | 28.02 | 29.44 | 29.44 | +0.94 (+3.30%) | 4,828,855 |
| 24 May 2021 | CNY | 27.51 | 28.75 | 27.51 | 28.5 | 28.5 | +1.22 (+4.47%) | 3,336,889 |
| 21 May 2021 | CNY | 27.72 | 28.18 | 27.06 | 27.28 | 27.28 | -0.44 (-1.59%) | 1,702,450 |
| 20 May 2021 | CNY | 27.65 | 28.43 | 27.35 | 27.72 | 27.72 | +0.12 (+0.43%) | 2,667,235 |
| 19 May 2021 | CNY | 26.5 | 28.08 | 26.5 | 27.6 | 27.6 | +0.63 (+2.34%) | 3,226,698 |
| 18 May 2021 | CNY | 27.26 | 27.56 | 26.8 | 26.97 | 26.97 | -0.24 (-0.88%) | 1,789,094 |
| 17 May 2021 | CNY | 27.21 | 27.69 | 26.68 | 27.21 | 27.21 | -0.14 (-0.51%) | 3,484,458 |
| 14 May 2021 | CNY | 26.23 | 27.55 | 26.08 | 27.35 | 27.35 | +1.12 (+4.27%) | 4,106,771 |
| 13 May 2021 | CNY | 25.41 | 26.65 | 25.31 | 26.23 | 26.23 | +0.61 (+2.38%) | 2,476,000 |
| 12 May 2021 | CNY | 25.33 | 26.05 | 24.7 | 25.62 | 25.62 | +0.31 (+1.22%) | 2,386,807 |
| 11 May 2021 | CNY | 24.79 | 25.56 | 24.43 | 25.31 | 25.31 | +0.51 (+2.06%) | 2,290,385 |
| 10 May 2021 | CNY | 26.11 | 26.18 | 24.2 | 24.8 | 24.8 | -1.38 (-5.27%) | 6,608,968 |
| 7 May 2021 | CNY | 26.56 | 26.95 | 26.13 | 26.18 | 26.18 | -0.63 (-2.35%) | 2,400,426 |
| 6 May 2021 | CNY | 27.12 | 27.73 | 26.45 | 26.81 | 26.81 | -0.36 (-1.32%) | 2,237,321 |
| 30 Apr 2021 | CNY | 27.88 | 28.24 | 26.98 | 27.17 | 27.17 | -0.66 (-2.37%) | 2,592,617 |
| 29 Apr 2021 | CNY | 28.16 | 29.19 | 27.83 | 27.83 | 27.83 | -0.41 (-1.45%) | 4,067,548 |
| 28 Apr 2021 | CNY | 26.78 | 28.88 | 26.5 | 28.24 | 28.24 | +1.04 (+3.82%) | 6,914,743 |
| 27 Apr 2021 | CNY | 27.58 | 27.77 | 26.75 | 27.2 | 27.2 | -0.57 (-2.05%) | 2,617,264 |
| 26 Apr 2021 | CNY | 28.6 | 28.81 | 27.51 | 27.77 | 27.77 | -0.82 (-2.87%) | 3,367,641 |
| 23 Apr 2021 | CNY | 29.75 | 30.3 | 28.35 | 28.59 | 28.59 | -1.16 (-3.90%) | 4,747,202 |
| 22 Apr 2021 | CNY | 29.3 | 30.19 | 28.9 | 29.75 | 29.75 | +0.55 (+1.88%) | 3,058,594 |
| 21 Apr 2021 | CNY | 29 | 29.41 | 28.53 | 29.2 | 29.2 | +0.27 (+0.93%) | 2,680,823 |
| 20 Apr 2021 | CNY | 28.91 | 29.28 | 28.43 | 28.93 | 28.93 | -0.38 (-1.30%) | 5,690,836 |
| 19 Apr 2021 | CNY | 27.15 | 29.6 | 26.75 | 29.31 | 29.31 | +2.4 (+8.92%) | 8,197,532 |
| 16 Apr 2021 | CNY | 26.23 | 27.17 | 26.1 | 26.91 | 26.91 | +0.76 (+2.91%) | 2,139,138 |
