| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2021 | CNY | 33.08 | 34.55 | 32.84 | 34.36 | 34.36 | +1.28 (+3.87%) | 1,348,116 |
| 17 May 2021 | CNY | 33.97 | 34 | 32.99 | 33.08 | 33.08 | -1.11 (-3.25%) | 1,440,245 |
| 14 May 2021 | CNY | 33.83 | 34.98 | 33.75 | 34.19 | 34.19 | +0.36 (+1.06%) | 1,185,751 |
| 13 May 2021 | CNY | 34.16 | 35.1 | 33.69 | 33.83 | 33.83 | -0.53 (-1.54%) | 1,551,164 |
| 12 May 2021 | CNY | 35.3 | 36.28 | 33.78 | 34.36 | 34.36 | -2.47 (-6.71%) | 2,386,294 |
| 11 May 2021 | CNY | 37.86 | 38.97 | 35 | 36.83 | 36.83 | -1.71 (-4.44%) | 2,417,482 |
| 10 May 2021 | CNY | 35.5 | 38.8 | 35.02 | 38.54 | 38.54 | +3.04 (+8.56%) | 3,307,267 |
| 7 May 2021 | CNY | 36.7 | 37.16 | 35.35 | 35.5 | 35.5 | -1.9 (-5.08%) | 2,569,981 |
| 6 May 2021 | CNY | 34.3 | 40 | 33.44 | 37.4 | 37.4 | +3.7 (+10.98%) | 3,827,088 |
| 30 Apr 2021 | CNY | 31.27 | 34.74 | 30.55 | 33.7 | 33.7 | +1.5 (+4.66%) | 2,261,161 |
| 29 Apr 2021 | CNY | 32.1 | 34.76 | 31.81 | 32.2 | 32.2 | +0.12 (+0.37%) | 1,247,801 |
| 28 Apr 2021 | CNY | 31.03 | 32.28 | 30.93 | 32.08 | 32.08 | +0.77 (+2.46%) | 636,668 |
| 27 Apr 2021 | CNY | 32.14 | 32.14 | 30.63 | 31.31 | 31.31 | -0.48 (-1.51%) | 611,497 |
| 26 Apr 2021 | CNY | 31.8 | 32.67 | 31.66 | 31.79 | 31.79 | -0.25 (-0.78%) | 578,999 |
| 23 Apr 2021 | CNY | 32.43 | 32.68 | 31.91 | 32.04 | 32.04 | -0.33 (-1.02%) | 497,125 |
| 22 Apr 2021 | CNY | 31.67 | 32.78 | 31.67 | 32.37 | 32.37 | +0.62 (+1.95%) | 777,505 |
| 21 Apr 2021 | CNY | 31.03 | 32.3 | 31.01 | 31.75 | 31.75 | +0.39 (+1.24%) | 658,968 |
| 20 Apr 2021 | CNY | 31.7 | 31.9 | 31.13 | 31.36 | 31.36 | -0.17 (-0.54%) | 868,316 |
| 19 Apr 2021 | CNY | 30.27 | 31.6 | 30.17 | 31.53 | 31.53 | +1.28 (+4.23%) | 883,589 |
| 16 Apr 2021 | CNY | 29.04 | 30.48 | 28.91 | 30.25 | 30.25 | +0.92 (+3.14%) | 564,366 |
| 15 Apr 2021 | CNY | 29.01 | 29.49 | 28.93 | 29.33 | 29.33 | +0.27 (+0.93%) | 335,392 |
| 14 Apr 2021 | CNY | 28.71 | 29.28 | 28.59 | 29.06 | 29.06 | +0.11 (+0.38%) | 266,508 |
| 13 Apr 2021 | CNY | 28.69 | 29.72 | 28.61 | 28.95 | 28.95 | +0.35 (+1.22%) | 522,965 |
| 12 Apr 2021 | CNY | 29.8 | 29.8 | 28.6 | 28.6 | 28.6 | -1.28 (-4.28%) | 546,773 |
| 9 Apr 2021 | CNY | 30.19 | 30.25 | 29.45 | 29.88 | 29.88 | -0.57 (-1.87%) | 513,573 |
| 8 Apr 2021 | CNY | 30.41 | 30.78 | 30.1 | 30.45 | 30.45 | -0.15 (-0.49%) | 214,426 |
| 7 Apr 2021 | CNY | 30.41 | 30.98 | 30.21 | 30.6 | 30.6 | -0.02 (-0.07%) | 267,308 |
| 6 Apr 2021 | CNY | 30.14 | 30.78 | 30.13 | 30.62 | 30.62 | +0.5 (+1.66%) | 276,381 |
| 2 Apr 2021 | CNY | 29.99 | 30.44 | 29.55 | 30.12 | 30.12 | +0.36 (+1.21%) | 264,099 |
| 1 Apr 2021 | CNY | 29.91 | 29.91 | 29.54 | 29.76 | 29.76 | -0.22 (-0.73%) | 211,221 |
