| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 31.29 | 32.65 | 31.26 | 32.35 | 32.35 | +1.06 (+3.39%) | 398,085 |
| 31 May 2021 | CNY | 30.7 | 31.46 | 30.7 | 31.29 | 31.29 | +0.29 (+0.94%) | 290,372 |
| 28 May 2021 | CNY | 31.33 | 31.72 | 30.7 | 31 | 31 | -0.33 (-1.05%) | 238,864 |
| 27 May 2021 | CNY | 31 | 31.65 | 30.9 | 31.33 | 31.33 | +0.43 (+1.39%) | 402,503 |
| 26 May 2021 | CNY | 30.16 | 30.98 | 30.1 | 30.9 | 30.9 | +0.78 (+2.59%) | 312,033 |
| 25 May 2021 | CNY | 29.9 | 30.38 | 29.61 | 30.12 | 30.12 | +0.23 (+0.77%) | 285,031 |
| 24 May 2021 | CNY | 29.42 | 30.14 | 29.42 | 29.89 | 29.89 | +0.38 (+1.29%) | 173,038 |
| 21 May 2021 | CNY | 29.33 | 29.7 | 29.33 | 29.51 | 29.51 | +0.2 (+0.68%) | 115,954 |
| 20 May 2021 | CNY | 29.56 | 29.87 | 29.29 | 29.31 | 29.31 | -0.25 (-0.85%) | 144,950 |
| 19 May 2021 | CNY | 29.9 | 29.9 | 29.51 | 29.56 | 29.56 | -0.44 (-1.47%) | 156,157 |
| 18 May 2021 | CNY | 29.85 | 30.11 | 29.67 | 30 | 30 | +0.24 (+0.81%) | 100,728 |
| 17 May 2021 | CNY | 30.09 | 30.24 | 29.75 | 29.76 | 29.76 | -0.35 (-1.16%) | 166,941 |
| 14 May 2021 | CNY | 29.65 | 30.29 | 29.64 | 30.11 | 30.11 | +0.47 (+1.59%) | 210,155 |
| 13 May 2021 | CNY | 29.58 | 29.97 | 29.5 | 29.64 | 29.64 | +0.01 (+0.03%) | 160,500 |
| 12 May 2021 | CNY | 29.6 | 30.27 | 29.31 | 29.63 | 29.63 | +0.02 (+0.07%) | 213,433 |
| 11 May 2021 | CNY | 29.52 | 30.05 | 29.32 | 29.61 | 29.61 | -0.15 (-0.50%) | 130,345 |
| 10 May 2021 | CNY | 29.94 | 30.12 | 29.7 | 29.76 | 29.76 | -0.52 (-1.72%) | 138,640 |
| 7 May 2021 | CNY | 30.69 | 30.69 | 29.72 | 30.28 | 30.28 | -0.06 (-0.20%) | 105,779 |
| 6 May 2021 | CNY | 29.56 | 30.47 | 29.56 | 30.34 | 30.34 | +0.79 (+2.67%) | 193,421 |
| 30 Apr 2021 | CNY | 30.21 | 30.21 | 29.44 | 29.55 | 29.55 | -0.46 (-1.53%) | 239,615 |
| 29 Apr 2021 | CNY | 30.41 | 30.82 | 30.01 | 30.01 | 30.01 | -0.69 (-2.25%) | 203,344 |
| 28 Apr 2021 | CNY | 30.54 | 30.77 | 30.07 | 30.7 | 30.7 | +0.16 (+0.52%) | 218,364 |
| 27 Apr 2021 | CNY | 33 | 33 | 30.03 | 30.54 | 30.54 | -3.81 (-11.09%) | 911,675 |
| 26 Apr 2021 | CNY | 34.6 | 34.95 | 34.21 | 34.35 | 34.35 | -0.24 (-0.69%) | 154,316 |
| 23 Apr 2021 | CNY | 34.47 | 34.97 | 34.44 | 34.59 | 34.59 | -0.34 (-0.97%) | 165,079 |
| 22 Apr 2021 | CNY | 34.9 | 35.37 | 34.72 | 34.93 | 34.93 | -0.12 (-0.34%) | 115,548 |
| 21 Apr 2021 | CNY | 35.3 | 35.63 | 34.85 | 35.05 | 35.05 | -0.35 (-0.99%) | 189,119 |
| 20 Apr 2021 | CNY | 35.8 | 36.43 | 35.35 | 35.4 | 35.4 | -0.4 (-1.12%) | 370,194 |
| 19 Apr 2021 | CNY | 34.28 | 35.8 | 34.28 | 35.8 | 35.8 | +1.53 (+4.46%) | 454,426 |
| 16 Apr 2021 | CNY | 33.16 | 34.36 | 33.15 | 34.27 | 34.27 | +1.11 (+3.35%) | 370,421 |
