| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2021 | CNY | 61.0714 | 64.6286 | 59.1214 | 59.1786 | 59.1786 | -3 (-4.82%) | 3,021,681 |
| 1 Jun 2021 | CNY | 65.3571 | 67.0429 | 61.8786 | 62.1786 | 62.1786 | -2.193 (-3.41%) | 3,082,384 |
| 31 May 2021 | CNY | 58.0571 | 65.4286 | 58.05 | 64.3714 | 64.3714 | +7.307 (+12.81%) | 3,332,901 |
| 28 May 2021 | CNY | 57.85 | 57.9929 | 55.9571 | 57.0643 | 57.0643 | -0.629 (-1.09%) | 754,495 |
| 27 May 2021 | CNY | 57.0929 | 58.5357 | 56.5286 | 57.6929 | 57.6929 | +0.557 (+0.98%) | 1,088,899 |
| 26 May 2021 | CNY | 55.2786 | 58.0643 | 54.5 | 57.1357 | 57.1357 | +1.921 (+3.48%) | 1,562,642 |
| 25 May 2021 | CNY | 50.7286 | 56.0714 | 50.7286 | 55.2143 | 55.2143 | +4.536 (+8.95%) | 1,732,165 |
| 24 May 2021 | CNY | 50 | 51.2214 | 49.2214 | 50.6786 | 50.6786 | +1 (+2.01%) | 546,995 |
| 21 May 2021 | CNY | 51.3929 | 52.5 | 49.2857 | 49.6786 | 49.6786 | -1.107 (-2.18%) | 582,209 |
| 20 May 2021 | CNY | 50.0357 | 51.3286 | 50 | 50.7857 | 50.7857 | +0.093 (+0.18%) | 414,506 |
| 19 May 2021 | CNY | 50.1357 | 51.7 | 49.7286 | 50.6929 | 50.6929 | +0.986 (+1.98%) | 877,727 |
| 18 May 2021 | CNY | 52.15 | 52.5643 | 48.2429 | 49.7071 | 49.7071 | -2.443 (-4.68%) | 1,330,310 |
| 17 May 2021 | CNY | 52.0929 | 53.4 | 51.8643 | 52.15 | 52.15 | +0.057 (+0.11%) | 874,802 |
| 14 May 2021 | CNY | 54.5143 | 54.9857 | 51.6429 | 52.0929 | 52.0929 | -1.879 (-3.48%) | 797,577 |
| 13 May 2021 | CNY | 54.6429 | 55.8929 | 53.9357 | 53.9714 | 53.9714 | -1.6 (-2.88%) | 540,106 |
| 12 May 2021 | CNY | 51.0643 | 56.1429 | 51.0643 | 55.5714 | 55.5714 | +4.479 (+8.77%) | 809,442 |
| 11 May 2021 | CNY | 52.6429 | 52.8786 | 49.8571 | 51.0929 | 51.0929 | -1.778 (-3.36%) | 747,742 |
| 10 May 2021 | CNY | 56.1286 | 57.0071 | 52.3571 | 52.8714 | 52.8714 | -2.179 (-3.96%) | 1,151,402 |
| 7 May 2021 | CNY | 55.3357 | 58.3429 | 55.0357 | 55.05 | 55.05 | -0.021 (-0.04%) | 1,430,258 |
| 6 May 2021 | CNY | 53.0571 | 55.6571 | 51.5214 | 55.0714 | 55.0714 | +2.014 (+3.80%) | 1,047,940 |
| 30 Apr 2021 | CNY | 50.7143 | 54.3643 | 50.7143 | 53.0571 | 53.0571 | +0.25 (+0.47%) | 1,805,167 |
| 29 Apr 2021 | CNY | 55.6643 | 55.6643 | 52.7857 | 52.8071 | 52.8071 | -3.729 (-6.60%) | 1,116,504 |
| 28 Apr 2021 | CNY | 57.1786 | 57.5643 | 55 | 56.5357 | 56.5357 | -0.607 (-1.06%) | 708,493 |
| 27 Apr 2021 | CNY | 58.5714 | 58.7 | 55.9643 | 57.1429 | 57.1429 | -0.707 (-1.22%) | 1,050,352 |
| 26 Apr 2021 | CNY | 54.4214 | 58.7714 | 54.2857 | 57.85 | 57.85 | +3.871 (+7.17%) | 2,050,234 |
| 23 Apr 2021 | CNY | 51.8143 | 56.0571 | 51.45 | 53.9786 | 53.9786 | +2.057 (+3.96%) | 958,763 |
| 22 Apr 2021 | CNY | 53.9429 | 54.2929 | 51.4714 | 51.9214 | 51.9214 | -2.007 (-3.72%) | 855,582 |
| 21 Apr 2021 | CNY | 52.7857 | 54.9286 | 52.1786 | 53.9286 | 53.9286 | 0.0 (0.0%) | 835,450 |
| 20 Apr 2021 | CNY | 56.2857 | 56.3429 | 52.5 | 53.9286 | 53.9286 | -2.35 (-4.18%) | 1,321,803 |
| 19 Apr 2021 | CNY | 52.9357 | 57.0857 | 52.9357 | 56.2786 | 56.2786 | +3.35 (+6.33%) | 1,559,856 |
