| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | CNY | 38.7 | 39.49 | 38.43 | 38.46 | 38.46 | -0.19 (-0.49%) | 507,712 |
| 20 May 2021 | CNY | 39.65 | 40.2 | 38.38 | 38.65 | 38.65 | -1.1 (-2.77%) | 655,073 |
| 19 May 2021 | CNY | 40 | 40.48 | 39.72 | 39.75 | 39.75 | +0.02 (+0.05%) | 706,681 |
| 18 May 2021 | CNY | 39.98 | 40.49 | 39.39 | 39.73 | 39.73 | -0.14 (-0.35%) | 674,479 |
| 17 May 2021 | CNY | 39.23 | 40.1 | 38.7 | 39.87 | 39.87 | +0.64 (+1.63%) | 959,888 |
| 14 May 2021 | CNY | 38.49 | 39.4 | 38.04 | 39.23 | 39.23 | +1.19 (+3.13%) | 646,366 |
| 13 May 2021 | CNY | 38 | 38.86 | 37.88 | 38.04 | 38.04 | -0.39 (-1.01%) | 608,808 |
| 12 May 2021 | CNY | 37.85 | 38.57 | 37.7 | 38.43 | 38.43 | +0.22 (+0.58%) | 558,772 |
| 11 May 2021 | CNY | 39.91 | 39.91 | 37.68 | 38.21 | 38.21 | -2.05 (-5.09%) | 1,064,729 |
| 10 May 2021 | CNY | 40.74 | 40.89 | 39.5 | 40.26 | 40.26 | -0.13 (-0.32%) | 890,250 |
| 7 May 2021 | CNY | 39.5 | 41.43 | 39.25 | 40.39 | 40.39 | +0.62 (+1.56%) | 1,416,716 |
| 6 May 2021 | CNY | 39.1 | 40 | 39 | 39.77 | 39.77 | +0.91 (+2.34%) | 866,294 |
| 30 Apr 2021 | CNY | 38.39 | 39.33 | 38.37 | 38.86 | 38.86 | +1.52 (+4.07%) | 926,685 |
| 29 Apr 2021 | CNY | 37.68 | 37.78 | 37.2 | 37.34 | 37.34 | -0.36 (-0.95%) | 321,166 |
| 28 Apr 2021 | CNY | 37.6 | 37.96 | 37.11 | 37.7 | 37.7 | +0.11 (+0.29%) | 266,500 |
| 27 Apr 2021 | CNY | 38.21 | 38.92 | 37.22 | 37.59 | 37.59 | -0.99 (-2.57%) | 490,582 |
| 26 Apr 2021 | CNY | 39 | 39.76 | 38.58 | 38.58 | 38.58 | -0.42 (-1.08%) | 642,285 |
| 23 Apr 2021 | CNY | 38.5 | 39.2 | 37.84 | 39 | 39 | +0.4 (+1.04%) | 738,811 |
| 22 Apr 2021 | CNY | 38.57 | 39.25 | 38.41 | 38.6 | 38.6 | 0.0 (0.0%) | 462,341 |
| 21 Apr 2021 | CNY | 39 | 39.27 | 38.3 | 38.6 | 38.6 | -1.2 (-3.02%) | 904,399 |
| 20 Apr 2021 | CNY | 38.5 | 41.48 | 38.5 | 39.8 | 39.8 | +0.8 (+2.05%) | 1,611,972 |
| 19 Apr 2021 | CNY | 38.07 | 39.39 | 37.83 | 39 | 39 | +0.93 (+2.44%) | 818,262 |
| 16 Apr 2021 | CNY | 37.79 | 38.15 | 37.48 | 38.07 | 38.07 | +0.42 (+1.12%) | 596,847 |
| 15 Apr 2021 | CNY | 38.15 | 38.15 | 37.16 | 37.65 | 37.65 | -0.41 (-1.08%) | 424,530 |
| 14 Apr 2021 | CNY | 36.51 | 38.48 | 36.5 | 38.06 | 38.06 | +1.54 (+4.22%) | 1,056,098 |
| 13 Apr 2021 | CNY | 37.1 | 37.94 | 36.3 | 36.52 | 36.52 | -0.88 (-2.35%) | 676,736 |
| 12 Apr 2021 | CNY | 39.5 | 39.8 | 37.38 | 37.4 | 37.4 | -1.9 (-4.83%) | 1,103,523 |
| 9 Apr 2021 | CNY | 39.21 | 39.52 | 38.37 | 39.3 | 39.3 | +0.07 (+0.18%) | 898,232 |
| 8 Apr 2021 | CNY | 38.7 | 39.88 | 38.7 | 39.23 | 39.23 | +0.05 (+0.13%) | 1,053,110 |
| 7 Apr 2021 | CNY | 38.77 | 39.36 | 37.9 | 39.18 | 39.18 | +0.66 (+1.71%) | 899,053 |
