| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2021 | CNY | 25.45 | 25.9643 | 25.3786 | 25.6857 | 25.6857 | +0.114 (+0.45%) | 6,734,128 |
| 8 Jun 2021 | CNY | 26.0714 | 26.0714 | 25.5571 | 25.5714 | 25.5714 | -0.55 (-2.11%) | 10,107,288 |
| 7 Jun 2021 | CNY | 26.1357 | 26.5 | 25.7929 | 26.1214 | 26.1214 | -0.043 (-0.16%) | 7,975,086 |
| 4 Jun 2021 | CNY | 26.5857 | 26.8714 | 26.0786 | 26.1643 | 26.1643 | -0.829 (-3.07%) | 11,790,426 |
| 3 Jun 2021 | CNY | 26.7 | 27.7357 | 25.9286 | 26.9929 | 26.9929 | +0.457 (+1.72%) | 20,784,898 |
| 2 Jun 2021 | CNY | 26.2857 | 26.6286 | 26.0929 | 26.5357 | 26.5357 | +0.443 (+1.70%) | 15,131,075 |
| 1 Jun 2021 | CNY | 26.0714 | 26.3357 | 25.7429 | 26.0929 | 26.0929 | -0.421 (-1.59%) | 14,038,605 |
| 31 May 2021 | CNY | 26.1643 | 27.0429 | 25.2714 | 26.5143 | 26.5143 | +0.221 (+0.84%) | 23,421,029 |
| 28 May 2021 | CNY | 27.3357 | 27.7643 | 26.2857 | 26.2929 | 26.2929 | -1.043 (-3.81%) | 23,252,535 |
| 27 May 2021 | CNY | 28.2214 | 28.6143 | 27.3071 | 27.3357 | 27.3357 | -1.571 (-5.44%) | 28,468,837 |
| 26 May 2021 | CNY | 27.8429 | 30.7143 | 27.7857 | 28.9071 | 28.9071 | -1.843 (-5.99%) | 35,484,234 |
| 25 May 2021 | CNY | 29.6286 | 35.5571 | 29.6286 | 30.75 | 30.75 | -20.75 (-40.29%) | 46,229,282 |
| 19 May 2021 | CNY | 52.5 | 52.5 | 51.5 | 51.5 | 51.5 | -7 (-11.97%) | 100 |
| 11 May 2021 | CNY | 60 | 60 | 58 | 58.5 | 58.5 | -1.5 (-2.50%) | 203 |
| 10 May 2021 | CNY | 59.5 | 60 | 59.5 | 60 | 60 | +2.5 (+4.35%) | 20 |
| 7 May 2021 | CNY | 57 | 58 | 57 | 57.5 | 57.5 | +1 (+1.77%) | 200 |
| 6 May 2021 | CNY | 58.5 | 58.5 | 56.5 | 56.5 | 56.5 | -5.5 (-8.87%) | 598 |
| 5 May 2021 | CNY | 60.5 | 62 | 60.5 | 62 | 62 | +2 (+3.33%) | 264 |
| 4 May 2021 | CNY | 55.5 | 60.5 | 55.5 | 60 | 60 | +4.5 (+8.11%) | 331 |
| 3 May 2021 | CNY | 54.5 | 55.5 | 54.5 | 55.5 | 55.5 | -2.5 (-4.31%) | 44 |
| 29 Apr 2021 | CNY | 56.5 | 58 | 56.5 | 58 | 58 | +1.5 (+2.65%) | 30 |
| 28 Apr 2021 | CNY | 58 | 59 | 56.5 | 56.5 | 56.5 | -0.5 (-0.88%) | 35 |
| 26 Apr 2021 | CNY | 55.5 | 57 | 55.5 | 57 | 57 | +0.5 (+0.88%) | 150 |
| 23 Apr 2021 | CNY | 53 | 56.5 | 53 | 56.5 | 56.5 | +2.5 (+4.63%) | 70 |
| 22 Apr 2021 | CNY | 52.5 | 54 | 52.5 | 54 | 54 | -2 (-3.57%) | 60 |
| 20 Apr 2021 | CNY | 56 | 56 | 56 | 56 | 56 | -1 (-1.75%) | 25 |
| 19 Apr 2021 | CNY | 55.5 | 57 | 55.5 | 57 | 57 | +0.5 (+0.88%) | 178 |
| 16 Apr 2021 | CNY | 54.5 | 56.5 | 54.5 | 56.5 | 56.5 | +1.5 (+2.73%) | 50 |
| 15 Apr 2021 | CNY | 53.5 | 55 | 53.5 | 55 | 55 | +2 (+3.77%) | 40 |
| 12 Apr 2021 | CNY | 51.5 | 53 | 51.5 | 53 | 53 | +1 (+1.92%) | 55 |
