| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2021 | CNY | 38.35 | 39.7 | 38.35 | 39.02 | 39.02 | +0.41 (+1.06%) | 1,074,384 |
| 25 May 2021 | CNY | 38.7 | 38.98 | 37.8 | 38.61 | 38.61 | -0.17 (-0.44%) | 1,435,166 |
| 24 May 2021 | CNY | 37.6 | 39.3 | 37.41 | 38.78 | 38.78 | +0.96 (+2.54%) | 2,408,912 |
| 21 May 2021 | CNY | 36.2 | 37.99 | 35.5 | 37.82 | 37.82 | +1.9 (+5.29%) | 2,558,001 |
| 20 May 2021 | CNY | 35.2 | 36 | 35.11 | 35.92 | 35.92 | +0.46 (+1.30%) | 1,116,433 |
| 19 May 2021 | CNY | 35.58 | 35.99 | 35.01 | 35.46 | 35.46 | -0.13 (-0.37%) | 834,600 |
| 18 May 2021 | CNY | 35.78 | 36.28 | 35.18 | 35.59 | 35.59 | +0.07 (+0.20%) | 581,501 |
| 17 May 2021 | CNY | 34.78 | 35.74 | 33.86 | 35.52 | 35.52 | +0.52 (+1.49%) | 983,223 |
| 14 May 2021 | CNY | 35.95 | 35.95 | 34.65 | 35 | 35 | -0.38 (-1.07%) | 716,850 |
| 13 May 2021 | CNY | 34.7 | 35.7 | 34.5 | 35.38 | 35.38 | +0.53 (+1.52%) | 887,841 |
| 12 May 2021 | CNY | 34.3 | 34.98 | 33.51 | 34.85 | 34.85 | +0.4 (+1.16%) | 916,450 |
| 11 May 2021 | CNY | 36.5 | 36.5 | 34.41 | 34.45 | 34.45 | -1.45 (-4.04%) | 1,289,100 |
| 10 May 2021 | CNY | 35.68 | 35.96 | 34.58 | 35.9 | 35.9 | +0.17 (+0.48%) | 941,683 |
| 7 May 2021 | CNY | 36.11 | 36.12 | 35.33 | 35.73 | 35.73 | -0.51 (-1.41%) | 1,346,051 |
| 6 May 2021 | CNY | 34.73 | 36.79 | 34.56 | 36.24 | 36.24 | +0.95 (+2.69%) | 1,648,965 |
| 30 Apr 2021 | CNY | 35.2 | 36.42 | 34.8 | 35.29 | 35.29 | +0.61 (+1.76%) | 1,907,542 |
| 29 Apr 2021 | CNY | 34.2 | 34.68 | 33.66 | 34.68 | 34.68 | +0.26 (+0.76%) | 993,441 |
| 28 Apr 2021 | CNY | 33.64 | 34.61 | 33.16 | 34.42 | 34.42 | +1.09 (+3.27%) | 1,111,650 |
| 27 Apr 2021 | CNY | 33.48 | 33.48 | 32.61 | 33.33 | 33.33 | -0.15 (-0.45%) | 626,000 |
| 26 Apr 2021 | CNY | 33.5 | 34.35 | 32.91 | 33.48 | 33.48 | +0.25 (+0.75%) | 785,772 |
| 23 Apr 2021 | CNY | 33.61 | 33.88 | 32.8 | 33.23 | 33.23 | -0.35 (-1.04%) | 715,450 |
| 22 Apr 2021 | CNY | 34.23 | 34.79 | 33.36 | 33.58 | 33.58 | -0.65 (-1.90%) | 913,395 |
| 21 Apr 2021 | CNY | 34.21 | 34.3 | 33.51 | 34.23 | 34.23 | -0.19 (-0.55%) | 936,657 |
| 20 Apr 2021 | CNY | 34.08 | 34.69 | 33.72 | 34.42 | 34.42 | +0.4 (+1.18%) | 1,424,687 |
| 19 Apr 2021 | CNY | 33.54 | 34.32 | 33.5 | 34.02 | 34.02 | +0.64 (+1.92%) | 1,537,280 |
| 16 Apr 2021 | CNY | 33.4 | 33.87 | 33.23 | 33.38 | 33.38 | -0.25 (-0.74%) | 633,783 |
| 15 Apr 2021 | CNY | 33.43 | 33.73 | 32.59 | 33.63 | 33.63 | +0.27 (+0.81%) | 1,065,250 |
| 14 Apr 2021 | CNY | 32.62 | 33.75 | 32.42 | 33.36 | 33.36 | +0.74 (+2.27%) | 1,106,578 |
| 13 Apr 2021 | CNY | 33 | 33.5 | 32.3 | 32.62 | 32.62 | -0.73 (-2.19%) | 1,111,300 |
| 12 Apr 2021 | CNY | 33.51 | 34.67 | 33.19 | 33.35 | 33.35 | -0.03 (-0.09%) | 1,862,859 |
