| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 26.5 | 27 | 26.03 | 26.78 | 26.78 | +0.33 (+1.25%) | 609,742 |
| 31 May 2021 | CNY | 26.5 | 26.6 | 25.83 | 26.45 | 26.45 | -0.04 (-0.15%) | 675,008 |
| 28 May 2021 | CNY | 27.34 | 27.6 | 26.23 | 26.49 | 26.49 | -0.51 (-1.89%) | 937,741 |
| 27 May 2021 | CNY | 26.1 | 27.88 | 25.83 | 27 | 27 | +0.72 (+2.74%) | 1,388,841 |
| 26 May 2021 | CNY | 26.6 | 26.6 | 26.09 | 26.28 | 26.28 | -0.43 (-1.61%) | 546,199 |
| 25 May 2021 | CNY | 26.28 | 26.8 | 25.62 | 26.71 | 26.71 | +0.43 (+1.64%) | 885,800 |
| 24 May 2021 | CNY | 27.18 | 27.19 | 25.93 | 26.28 | 26.28 | -0.59 (-2.20%) | 761,448 |
| 21 May 2021 | CNY | 27.96 | 27.96 | 26.68 | 26.87 | 26.87 | -1.01 (-3.62%) | 1,105,700 |
| 20 May 2021 | CNY | 26.65 | 28.3 | 26.3 | 27.88 | 27.88 | +1.04 (+3.87%) | 1,535,328 |
| 19 May 2021 | CNY | 26.64 | 27.27 | 26.3 | 26.84 | 26.84 | -0.36 (-1.32%) | 665,800 |
| 18 May 2021 | CNY | 26.59 | 28.47 | 26.52 | 27.2 | 27.2 | +0.61 (+2.29%) | 960,200 |
| 17 May 2021 | CNY | 27.04 | 27.6 | 26.18 | 26.59 | 26.59 | -1.12 (-4.04%) | 1,099,050 |
| 14 May 2021 | CNY | 27.2 | 28.5 | 27.04 | 27.71 | 27.71 | +0.32 (+1.17%) | 1,265,233 |
| 13 May 2021 | CNY | 28.48 | 28.48 | 26.7 | 27.39 | 27.39 | -1.33 (-4.63%) | 1,684,268 |
| 12 May 2021 | CNY | 28 | 28.8 | 27.2 | 28.72 | 28.72 | +1.54 (+5.67%) | 2,946,421 |
| 11 May 2021 | CNY | 26.83 | 27.18 | 25.91 | 27.18 | 27.18 | +2.47 (+10.00%) | 1,142,748 |
| 10 May 2021 | CNY | 24.66 | 25.58 | 24.3 | 24.71 | 24.71 | -0.37 (-1.48%) | 719,070 |
| 7 May 2021 | CNY | 25.71 | 25.74 | 24.7 | 25.08 | 25.08 | -0.61 (-2.37%) | 848,378 |
| 6 May 2021 | CNY | 27.29 | 27.34 | 25.26 | 25.69 | 25.69 | -1.6 (-5.86%) | 1,513,158 |
| 30 Apr 2021 | CNY | 26.9 | 27.55 | 26.42 | 27.29 | 27.29 | +0.39 (+1.45%) | 958,300 |
| 29 Apr 2021 | CNY | 27.9 | 27.9 | 26.75 | 26.9 | 26.9 | -0.99 (-3.55%) | 1,283,800 |
| 28 Apr 2021 | CNY | 26.62 | 28.56 | 26.61 | 27.89 | 27.89 | +1.73 (+6.61%) | 1,720,449 |
| 27 Apr 2021 | CNY | 27.3 | 27.6 | 25.7 | 26.16 | 26.16 | -1.47 (-5.32%) | 1,546,793 |
| 26 Apr 2021 | CNY | 28.01 | 28.41 | 27.42 | 27.63 | 27.63 | -0.58 (-2.06%) | 1,345,200 |
| 23 Apr 2021 | CNY | 29.39 | 29.66 | 27.88 | 28.21 | 28.21 | -1.29 (-4.37%) | 2,424,629 |
| 22 Apr 2021 | CNY | 28.35 | 30.35 | 28.22 | 29.5 | 29.5 | +0.1 (+0.34%) | 2,627,772 |
| 21 Apr 2021 | CNY | 34.01 | 34.06 | 29.08 | 29.4 | 29.4 | -1.57 (-5.07%) | 5,054,001 |
| 20 Apr 2021 | CNY | 28.59 | 30.97 | 28.59 | 30.97 | 30.97 | +2.82 (+10.02%) | 1,748,031 |
| 19 Apr 2021 | CNY | 26.94 | 28.39 | 26.94 | 28.15 | 28.15 | -0.15 (-0.53%) | 2,240,815 |
| 16 Apr 2021 | CNY | 28.69 | 29.31 | 27.74 | 28.3 | 28.3 | -0.89 (-3.05%) | 3,052,700 |
