| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 81.1429 | 83.3714 | 80.7929 | 81.5429 | 81.5429 | -0.043 (-0.05%) | 303,660 |
| 31 May 2021 | CNY | 79.3071 | 81.5857 | 78.7214 | 81.5857 | 81.5857 | +1.679 (+2.10%) | 400,481 |
| 28 May 2021 | CNY | 81.2857 | 81.3 | 79.9071 | 79.9071 | 79.9071 | -1.379 (-1.70%) | 233,578 |
| 27 May 2021 | CNY | 80.1357 | 81.4071 | 79.3 | 81.2857 | 81.2857 | +1.171 (+1.46%) | 477,960 |
| 26 May 2021 | CNY | 77.85 | 80.7 | 77.3571 | 80.1143 | 80.1143 | +2.136 (+2.74%) | 403,608 |
| 25 May 2021 | CNY | 77.3571 | 78.8929 | 77.1286 | 77.9786 | 77.9786 | +0.407 (+0.52%) | 440,575 |
| 24 May 2021 | CNY | 76 | 78.6286 | 75.8143 | 77.5714 | 77.5714 | +1.236 (+1.62%) | 516,455 |
| 21 May 2021 | CNY | 77.1429 | 77.1429 | 75.7143 | 76.3357 | 76.3357 | +0.029 (+0.04%) | 207,200 |
| 20 May 2021 | CNY | 74.8714 | 77.25 | 74.8714 | 76.3071 | 76.3071 | +1.086 (+1.44%) | 366,800 |
| 19 May 2021 | CNY | 74.5214 | 76.5643 | 74.3643 | 75.2214 | 75.2214 | +0.428 (+0.57%) | 291,480 |
| 18 May 2021 | CNY | 75.5 | 75.5 | 74.3929 | 74.7929 | 74.7929 | -0.207 (-0.28%) | 256,760 |
| 17 May 2021 | CNY | 73.5 | 76.1429 | 73.15 | 75 | 75 | +0.857 (+1.16%) | 381,640 |
| 14 May 2021 | CNY | 73.9143 | 74.2857 | 72.9143 | 74.1429 | 74.1429 | +0.086 (+0.12%) | 162,120 |
| 13 May 2021 | CNY | 73.9214 | 75 | 72.9143 | 74.0571 | 74.0571 | +1.271 (+1.75%) | 203,488 |
| 12 May 2021 | CNY | 72.7857 | 73 | 72.1571 | 72.7857 | 72.7857 | -0.214 (-0.29%) | 93,800 |
| 11 May 2021 | CNY | 71.9429 | 73.2571 | 71.5714 | 73 | 73 | +0.671 (+0.93%) | 140,420 |
| 10 May 2021 | CNY | 74.6786 | 75.2857 | 71.3429 | 72.3286 | 72.3286 | -2.671 (-3.56%) | 427,980 |
| 7 May 2021 | CNY | 74.9286 | 75.9857 | 74.7 | 75 | 75 | -0.357 (-0.47%) | 151,760 |
| 6 May 2021 | CNY | 77.7571 | 78.2143 | 74.4572 | 75.3571 | 75.3571 | -2.507 (-3.22%) | 434,980 |
| 30 Apr 2021 | CNY | 77.8286 | 78.1357 | 76.8571 | 77.8643 | 77.8643 | +0.436 (+0.56%) | 270,480 |
| 29 Apr 2021 | CNY | 75.7643 | 77.9857 | 75.7143 | 77.4286 | 77.4286 | +0.95 (+1.24%) | 352,520 |
| 28 Apr 2021 | CNY | 74.4286 | 77.75 | 74.4286 | 76.4786 | 76.4786 | +2.479 (+3.35%) | 557,900 |
| 27 Apr 2021 | CNY | 75.2 | 75.2 | 73.1429 | 74 | 74 | -0.821 (-1.10%) | 198,940 |
| 26 Apr 2021 | CNY | 74.3 | 76.25 | 73.6071 | 74.8214 | 74.8214 | +0.543 (+0.73%) | 328,458 |
| 23 Apr 2021 | CNY | 76.7072 | 77.1286 | 73.3714 | 74.2786 | 74.2786 | -2.15 (-2.81%) | 797,860 |
| 22 Apr 2021 | CNY | 79.0357 | 79.0357 | 75.6429 | 76.4286 | 76.4286 | -2.643 (-3.34%) | 637,968 |
| 21 Apr 2021 | CNY | 82 | 82 | 73.7714 | 79.0714 | 79.0714 | -2.9 (-3.54%) | 378,840 |
| 20 Apr 2021 | CNY | 80.9714 | 82.1214 | 80.7214 | 81.9714 | 81.9714 | +0.55 (+0.68%) | 301,140 |
| 19 Apr 2021 | CNY | 80.4 | 82.5357 | 79.3786 | 81.4214 | 81.4214 | +1.586 (+1.99%) | 252,980 |
| 16 Apr 2021 | CNY | 79.2929 | 79.9071 | 79.2857 | 79.8357 | 79.8357 | +0.55 (+0.69%) | 95,060 |
