| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 31.5 | 31.95 | 30.71 | 31.04 | 31.04 | -0.4 (-1.27%) | 1,106,187 |
| 31 May 2021 | CNY | 30.9 | 31.79 | 30.66 | 31.44 | 31.44 | +0.79 (+2.58%) | 1,036,525 |
| 28 May 2021 | CNY | 30.78 | 31.33 | 30.5 | 30.65 | 30.65 | -0.13 (-0.42%) | 1,064,073 |
| 27 May 2021 | CNY | 30.93 | 31.49 | 30.72 | 30.78 | 30.78 | -0.15 (-0.48%) | 841,545 |
| 26 May 2021 | CNY | 31.36 | 31.78 | 30.9 | 30.93 | 30.93 | -0.11 (-0.35%) | 791,715 |
| 25 May 2021 | CNY | 30.51 | 31.62 | 29.98 | 31.04 | 31.04 | +0.42 (+1.37%) | 1,310,492 |
| 24 May 2021 | CNY | 30.99 | 31.68 | 30.51 | 30.62 | 30.62 | +0.13 (+0.43%) | 1,168,244 |
| 21 May 2021 | CNY | 31.75 | 31.75 | 30.3 | 30.49 | 30.49 | -0.88 (-2.81%) | 1,232,709 |
| 20 May 2021 | CNY | 30.26 | 31.6 | 30.26 | 31.37 | 31.37 | +0.84 (+2.75%) | 1,489,998 |
| 19 May 2021 | CNY | 29.89 | 31.2 | 29.08 | 30.53 | 30.53 | +1.13 (+3.84%) | 1,969,819 |
| 18 May 2021 | CNY | 29.35 | 29.63 | 29.01 | 29.4 | 29.4 | -0.02 (-0.07%) | 968,121 |
| 17 May 2021 | CNY | 28.29 | 30.17 | 28.1 | 29.42 | 29.42 | +1.16 (+4.10%) | 2,158,238 |
| 14 May 2021 | CNY | 27.85 | 28.41 | 27.27 | 28.26 | 28.26 | +0.44 (+1.58%) | 931,152 |
| 13 May 2021 | CNY | 27.62 | 28.49 | 27.5 | 27.82 | 27.82 | 0.0 (0.0%) | 756,500 |
| 12 May 2021 | CNY | 26.39 | 28.1 | 26.06 | 27.82 | 27.82 | +1.42 (+5.38%) | 1,285,100 |
| 11 May 2021 | CNY | 26.29 | 26.76 | 25.77 | 26.4 | 26.4 | +0.35 (+1.34%) | 640,082 |
| 10 May 2021 | CNY | 26.52 | 26.84 | 26 | 26.05 | 26.05 | -0.45 (-1.70%) | 573,644 |
| 7 May 2021 | CNY | 26.83 | 27.58 | 26.42 | 26.5 | 26.5 | -0.14 (-0.53%) | 455,591 |
| 6 May 2021 | CNY | 26.28 | 26.95 | 26.28 | 26.64 | 26.64 | +0.07 (+0.26%) | 449,468 |
| 30 Apr 2021 | CNY | 27.18 | 27.9 | 26.3 | 26.57 | 26.57 | -0.69 (-2.53%) | 917,407 |
| 29 Apr 2021 | CNY | 27.16 | 28.19 | 27.01 | 27.26 | 27.26 | +0.1 (+0.37%) | 796,294 |
| 28 Apr 2021 | CNY | 27.7 | 27.7 | 27.03 | 27.16 | 27.16 | -0.21 (-0.77%) | 619,618 |
| 27 Apr 2021 | CNY | 27.96 | 27.98 | 27.17 | 27.37 | 27.37 | -0.68 (-2.42%) | 850,362 |
| 26 Apr 2021 | CNY | 28.42 | 29.08 | 27.94 | 28.05 | 28.05 | -0.37 (-1.30%) | 1,073,681 |
| 23 Apr 2021 | CNY | 29.18 | 29.18 | 28.42 | 28.42 | 28.42 | -0.88 (-3.00%) | 1,175,928 |
| 22 Apr 2021 | CNY | 29.11 | 30.66 | 29.03 | 29.3 | 29.3 | +0.78 (+2.73%) | 2,486,439 |
| 21 Apr 2021 | CNY | 29.1 | 29.6 | 28.51 | 28.52 | 28.52 | -1.98 (-6.49%) | 3,136,528 |
| 20 Apr 2021 | CNY | 35.6 | 35.6 | 30.42 | 30.5 | 30.5 | -1.9 (-5.86%) | 5,331,989 |
| 19 Apr 2021 | CNY | 28.99 | 32.4 | 28.99 | 32.4 | 32.4 | +5.4 (+20%) | 3,000,088 |
| 16 Apr 2021 | CNY | 26.29 | 27.44 | 25.26 | 27 | 27 | +0.89 (+3.41%) | 680,311 |
