| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 28.35 | 30.18 | 28.26 | 29.75 | 29.75 | +1.44 (+5.09%) | 3,200,033 |
| 31 May 2021 | CNY | 27.65 | 28.33 | 27.63 | 28.31 | 28.31 | +0.68 (+2.46%) | 1,259,074 |
| 28 May 2021 | CNY | 28.18 | 28.18 | 27.61 | 27.63 | 27.63 | -0.39 (-1.39%) | 840,228 |
| 27 May 2021 | CNY | 27.77 | 28.14 | 27.45 | 28.02 | 28.02 | +0.37 (+1.34%) | 1,221,839 |
| 26 May 2021 | CNY | 27.05 | 27.75 | 26.94 | 27.65 | 27.65 | +0.6 (+2.22%) | 889,594 |
| 25 May 2021 | CNY | 26.7 | 27.2 | 26.6 | 27.05 | 27.05 | +0.3 (+1.12%) | 716,950 |
| 24 May 2021 | CNY | 26.6 | 26.96 | 26.45 | 26.75 | 26.75 | +0.08 (+0.30%) | 673,360 |
| 21 May 2021 | CNY | 27.62 | 27.64 | 26.4 | 26.67 | 26.67 | -0.87 (-3.16%) | 1,632,564 |
| 20 May 2021 | CNY | 27.46 | 27.69 | 27.4 | 27.54 | 27.54 | +0.13 (+0.47%) | 587,328 |
| 19 May 2021 | CNY | 28.01 | 28.15 | 27.41 | 27.41 | 27.41 | -0.69 (-2.46%) | 1,003,805 |
| 18 May 2021 | CNY | 28.13 | 28.57 | 28 | 28.1 | 28.1 | -0.03 (-0.11%) | 1,467,317 |
| 17 May 2021 | CNY | 27.42 | 28.49 | 27.42 | 28.13 | 28.13 | +1.02 (+3.76%) | 1,760,008 |
| 14 May 2021 | CNY | 26.81 | 27.35 | 26.71 | 27.11 | 27.11 | +0.26 (+0.97%) | 742,955 |
| 13 May 2021 | CNY | 27.27 | 27.55 | 26.8 | 26.85 | 26.85 | -0.42 (-1.54%) | 1,094,671 |
| 12 May 2021 | CNY | 27.2 | 27.39 | 26.94 | 27.27 | 27.27 | +0.07 (+0.26%) | 597,969 |
| 11 May 2021 | CNY | 26.85 | 27.3 | 26.61 | 27.2 | 27.2 | +0.33 (+1.23%) | 798,867 |
| 10 May 2021 | CNY | 27.3 | 27.32 | 26.82 | 26.87 | 26.87 | -0.3 (-1.10%) | 851,296 |
| 7 May 2021 | CNY | 27.47 | 27.47 | 26.9 | 27.17 | 27.17 | -0.31 (-1.13%) | 667,348 |
| 6 May 2021 | CNY | 27 | 27.78 | 26.7 | 27.48 | 27.48 | +0.73 (+2.73%) | 795,657 |
| 30 Apr 2021 | CNY | 27.1 | 27.1 | 26.36 | 26.75 | 26.75 | -0.46 (-1.69%) | 1,129,702 |
| 29 Apr 2021 | CNY | 28.1 | 28.3 | 26.99 | 27.21 | 27.21 | -0.93 (-3.30%) | 1,519,335 |
| 28 Apr 2021 | CNY | 28.1 | 28.49 | 27.88 | 28.14 | 28.14 | +0.04 (+0.14%) | 684,544 |
| 27 Apr 2021 | CNY | 28.68 | 28.68 | 27.7 | 28.1 | 28.1 | -0.58 (-2.02%) | 997,237 |
| 26 Apr 2021 | CNY | 29.26 | 29.27 | 28.5 | 28.68 | 28.68 | -0.5 (-1.71%) | 1,099,451 |
| 23 Apr 2021 | CNY | 29.2 | 29.54 | 28.83 | 29.18 | 29.18 | -0.02 (-0.07%) | 801,477 |
| 22 Apr 2021 | CNY | 29.46 | 29.8 | 29.16 | 29.2 | 29.2 | -0.38 (-1.28%) | 883,389 |
| 21 Apr 2021 | CNY | 29.6 | 29.99 | 29.39 | 29.58 | 29.58 | -0.34 (-1.14%) | 1,186,387 |
| 20 Apr 2021 | CNY | 31.1 | 31.1 | 29.91 | 29.92 | 29.92 | -0.6 (-1.97%) | 2,679,109 |
| 19 Apr 2021 | CNY | 29 | 30.74 | 29 | 30.52 | 30.52 | +1.52 (+5.24%) | 3,177,804 |
| 16 Apr 2021 | CNY | 28.68 | 29.14 | 28.47 | 29 | 29 | +0.35 (+1.22%) | 1,061,846 |
