| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 37.55 | 41.58 | 37.48 | 41.58 | 41.58 | +3.78 (+10%) | 7,109,871 |
| 31 May 2021 | CNY | 36.67 | 38.08 | 36.11 | 37.8 | 37.8 | +0.79 (+2.13%) | 3,520,233 |
| 28 May 2021 | CNY | 38.54 | 38.54 | 36.86 | 37.01 | 37.01 | -1.62 (-4.19%) | 4,708,217 |
| 27 May 2021 | CNY | 38.44 | 38.7 | 38.13 | 38.63 | 38.63 | +0.19 (+0.49%) | 2,376,495 |
| 26 May 2021 | CNY | 38.51 | 38.79 | 38.05 | 38.44 | 38.44 | -0.07 (-0.18%) | 2,500,072 |
| 25 May 2021 | CNY | 38.31 | 39.1 | 38.2 | 38.51 | 38.51 | -0.19 (-0.49%) | 2,539,239 |
| 24 May 2021 | CNY | 37.95 | 38.88 | 37.8 | 38.7 | 38.7 | +0.43 (+1.12%) | 2,716,463 |
| 21 May 2021 | CNY | 38.76 | 39.45 | 38.05 | 38.27 | 38.27 | -0.73 (-1.87%) | 3,641,974 |
| 20 May 2021 | CNY | 41.17 | 41.37 | 38.6 | 39 | 39 | -2.16 (-5.25%) | 4,996,095 |
| 19 May 2021 | CNY | 41.01 | 42.39 | 40.68 | 41.16 | 41.16 | -0.38 (-0.91%) | 3,498,844 |
| 18 May 2021 | CNY | 41.64 | 42.69 | 40.95 | 41.54 | 41.54 | +0.05 (+0.12%) | 3,845,394 |
| 17 May 2021 | CNY | 42.8 | 43.81 | 41.15 | 41.49 | 41.49 | -3.01 (-6.76%) | 6,099,919 |
| 14 May 2021 | CNY | 45.43 | 48.5 | 44 | 44.5 | 44.5 | -0.93 (-2.05%) | 8,229,797 |
| 13 May 2021 | CNY | 40.33 | 45.43 | 40.1 | 45.43 | 45.43 | +4.13 (+10%) | 8,940,047 |
| 12 May 2021 | CNY | 41.93 | 42.96 | 41.06 | 41.3 | 41.3 | -3.17 (-7.13%) | 7,688,045 |
| 11 May 2021 | CNY | 39.98 | 48.5 | 39.98 | 44.47 | 44.47 | +0.05 (+0.11%) | 10,219,745 |
| 10 May 2021 | CNY | 44.42 | 44.9 | 44.42 | 44.42 | 44.42 | -4.94 (-10.01%) | 1,868,400 |
| 7 May 2021 | CNY | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | +4.49 (+10.01%) | 77,912 |
| 6 May 2021 | CNY | 37.39 | 44.87 | 37.39 | 44.87 | 44.87 | 0.0 (0.0%) | 360,855 |
