| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2021 | CNY | 34.3 | 36.99 | 34.02 | 35.16 | 35.16 | +1.16 (+3.41%) | 6,818,743 |
| 18 May 2021 | CNY | 33.27 | 34.83 | 33.06 | 34 | 34 | +0.3 (+0.89%) | 5,090,979 |
| 17 May 2021 | CNY | 32.85 | 34.19 | 30.83 | 33.7 | 33.7 | +0.8 (+2.43%) | 6,446,976 |
| 14 May 2021 | CNY | 32.7 | 33.1 | 32.32 | 32.9 | 32.9 | +0.12 (+0.37%) | 3,289,687 |
| 13 May 2021 | CNY | 34.15 | 34.2 | 32.77 | 32.78 | 32.78 | -1.37 (-4.01%) | 4,231,900 |
| 12 May 2021 | CNY | 33.2 | 34.19 | 32.35 | 34.15 | 34.15 | +0.97 (+2.92%) | 4,870,295 |
| 11 May 2021 | CNY | 34.05 | 34.45 | 32.23 | 33.18 | 33.18 | -0.84 (-2.47%) | 5,219,606 |
| 10 May 2021 | CNY | 35.7 | 35.7 | 33.26 | 34.02 | 34.02 | -1.74 (-4.87%) | 6,947,006 |
| 7 May 2021 | CNY | 37.23 | 37.3 | 35.02 | 35.76 | 35.76 | -1.69 (-4.51%) | 8,334,573 |
| 6 May 2021 | CNY | 36.31 | 38.5 | 35.55 | 37.45 | 37.45 | +0.72 (+1.96%) | 9,812,248 |
| 30 Apr 2021 | CNY | 35.3 | 37.89 | 34.98 | 36.73 | 36.73 | +0.68 (+1.89%) | 10,184,594 |
| 29 Apr 2021 | CNY | 34.5 | 36.99 | 34.12 | 36.05 | 36.05 | +1.23 (+3.53%) | 9,138,383 |
| 28 Apr 2021 | CNY | 35.35 | 35.9 | 34.38 | 34.82 | 34.82 | -1.77 (-4.84%) | 8,008,196 |
| 27 Apr 2021 | CNY | 34.28 | 37 | 33.19 | 36.59 | 36.59 | +1.86 (+5.36%) | 9,790,475 |
| 26 Apr 2021 | CNY | 34.4 | 35.84 | 33.5 | 34.73 | 34.73 | +0.03 (+0.09%) | 5,852,978 |
| 23 Apr 2021 | CNY | 36.22 | 36.32 | 34.22 | 34.7 | 34.7 | -2.34 (-6.32%) | 8,954,285 |
| 22 Apr 2021 | CNY | 36.65 | 38.46 | 35.8 | 37.04 | 37.04 | +0.4 (+1.09%) | 11,978,493 |
| 21 Apr 2021 | CNY | 35.35 | 38.92 | 34.8 | 36.64 | 36.64 | +0.54 (+1.50%) | 14,239,658 |
| 20 Apr 2021 | CNY | 33.91 | 37.82 | 33.23 | 36.1 | 36.1 | +1.72 (+5.00%) | 13,920,293 |
| 19 Apr 2021 | CNY | 33.15 | 34.75 | 32.75 | 34.38 | 34.38 | +0.67 (+1.99%) | 8,992,025 |
| 16 Apr 2021 | CNY | 33.58 | 34.84 | 32.65 | 33.71 | 33.71 | +0.13 (+0.39%) | 8,372,966 |
| 15 Apr 2021 | CNY | 36.88 | 37.33 | 32.51 | 33.58 | 33.58 | -2.32 (-6.46%) | 14,763,225 |
| 14 Apr 2021 | CNY | 31.53 | 35.9 | 31.52 | 35.9 | 35.9 | +3.26 (+9.99%) | 9,865,229 |
| 13 Apr 2021 | CNY | 36 | 36 | 32.63 | 32.64 | 32.64 | -3.62 (-9.98%) | 17,464,793 |
| 12 Apr 2021 | CNY | 36.26 | 36.26 | 35.55 | 36.26 | 36.26 | +3.3 (+10.01%) | 5,350,931 |
| 9 Apr 2021 | CNY | 29.76 | 32.96 | 29.4 | 32.96 | 32.96 | +3 (+10.01%) | 7,907,300 |
| 8 Apr 2021 | CNY | 29.84 | 30.75 | 29.25 | 29.96 | 29.96 | -0.19 (-0.63%) | 7,185,400 |
| 7 Apr 2021 | CNY | 29.85 | 30.69 | 29.08 | 30.15 | 30.15 | +0.48 (+1.62%) | 6,125,100 |
| 6 Apr 2021 | CNY | 29 | 29.96 | 28.82 | 29.67 | 29.67 | +0.61 (+2.10%) | 4,335,167 |
| 2 Apr 2021 | CNY | 28.56 | 29.27 | 27.83 | 29.06 | 29.06 | +0.46 (+1.61%) | 3,546,566 |
