| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | CNY | 50 | 52.62 | 49.8 | 50.55 | 50.55 | -0.08 (-0.16%) | 166,820 |
| 20 May 2021 | CNY | 51 | 52.34 | 49.47 | 50.63 | 50.63 | -0.92 (-1.78%) | 312,700 |
| 19 May 2021 | CNY | 52.5 | 53.66 | 51 | 51.55 | 51.55 | -1.6 (-3.01%) | 415,700 |
| 18 May 2021 | CNY | 54.18 | 54.18 | 52.7 | 53.15 | 53.15 | -0.56 (-1.04%) | 192,900 |
| 17 May 2021 | CNY | 53.59 | 54.73 | 52.37 | 53.71 | 53.71 | +0.09 (+0.17%) | 450,400 |
| 14 May 2021 | CNY | 54.79 | 55.79 | 49.26 | 53.62 | 53.62 | -1.08 (-1.97%) | 334,649 |
| 13 May 2021 | CNY | 55.6 | 56.79 | 54.32 | 54.7 | 54.7 | -1.12 (-2.01%) | 248,200 |
| 12 May 2021 | CNY | 54.76 | 56.35 | 54.28 | 55.82 | 55.82 | +1.05 (+1.92%) | 261,500 |
| 11 May 2021 | CNY | 53.3 | 55.72 | 53.3 | 54.77 | 54.77 | +0.67 (+1.24%) | 352,255 |
| 10 May 2021 | CNY | 54.73 | 57.27 | 54.02 | 54.1 | 54.1 | -1.3 (-2.35%) | 411,200 |
| 7 May 2021 | CNY | 57.62 | 57.62 | 54.78 | 55.4 | 55.4 | -0.56 (-1.00%) | 440,500 |
| 6 May 2021 | CNY | 54.8 | 57.55 | 54.2 | 55.96 | 55.96 | +0.69 (+1.25%) | 684,003 |
| 30 Apr 2021 | CNY | 54.26 | 55.99 | 54.26 | 55.27 | 55.27 | +0.07 (+0.13%) | 307,900 |
| 29 Apr 2021 | CNY | 53.31 | 56 | 51.82 | 55.2 | 55.2 | +1.9 (+3.56%) | 555,100 |
| 28 Apr 2021 | CNY | 51.04 | 54.45 | 51.04 | 53.3 | 53.3 | +2.25 (+4.41%) | 541,000 |
| 27 Apr 2021 | CNY | 50.31 | 53.49 | 49.2 | 51.05 | 51.05 | +0.74 (+1.47%) | 603,200 |
| 26 Apr 2021 | CNY | 51.97 | 52.98 | 48.2 | 50.31 | 50.31 | -3.25 (-6.07%) | 1,414,100 |
| 23 Apr 2021 | CNY | 61.14 | 61.33 | 53.56 | 53.56 | 53.56 | -5.95 (-10.00%) | 1,285,600 |
| 22 Apr 2021 | CNY | 55.27 | 59.81 | 54.1 | 59.51 | 59.51 | +4.78 (+8.73%) | 929,597 |
| 21 Apr 2021 | CNY | 52 | 54.98 | 52 | 54.73 | 54.73 | +2.54 (+4.87%) | 801,275 |
| 20 Apr 2021 | CNY | 51.95 | 54.05 | 51.8 | 52.19 | 52.19 | +0.47 (+0.91%) | 614,622 |
| 19 Apr 2021 | CNY | 52.58 | 52.9 | 51.37 | 51.72 | 51.72 | -0.86 (-1.64%) | 561,000 |
| 16 Apr 2021 | CNY | 52.17 | 53.59 | 51.99 | 52.58 | 52.58 | -0.38 (-0.72%) | 266,500 |
| 15 Apr 2021 | CNY | 53.39 | 54.65 | 51.8 | 52.96 | 52.96 | -0.64 (-1.19%) | 539,870 |
| 14 Apr 2021 | CNY | 49.9 | 53.94 | 49 | 53.6 | 53.6 | +3.7 (+7.41%) | 882,770 |
| 13 Apr 2021 | CNY | 53.5 | 54.98 | 48.8 | 49.9 | 49.9 | -3.6 (-6.73%) | 1,410,900 |
| 12 Apr 2021 | CNY | 49.99 | 53.67 | 48 | 53.5 | 53.5 | +3.5 (+7%) | 980,100 |
| 9 Apr 2021 | CNY | 48.95 | 51.35 | 48.17 | 50 | 50 | +1.05 (+2.15%) | 990,022 |
| 8 Apr 2021 | CNY | 45.91 | 49.5 | 45.5 | 48.95 | 48.95 | +3.04 (+6.62%) | 1,000,200 |
| 7 Apr 2021 | CNY | 43.61 | 46 | 43.5 | 45.91 | 45.91 | +2.18 (+4.99%) | 818,104 |
