| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | CNY | 34 | 34.14 | 33.49 | 33.5 | 33.5 | -0.5 (-1.47%) | 528,671 |
| 20 May 2021 | CNY | 34.39 | 34.77 | 33.86 | 34 | 34 | -0.45 (-1.31%) | 528,123 |
| 19 May 2021 | CNY | 34.9 | 35.49 | 34.38 | 34.45 | 34.45 | -0.52 (-1.49%) | 770,738 |
| 18 May 2021 | CNY | 33.97 | 35.38 | 33.97 | 34.97 | 34.97 | +1.03 (+3.03%) | 1,203,823 |
| 17 May 2021 | CNY | 33.95 | 34.38 | 33.6 | 33.94 | 33.94 | -0.06 (-0.18%) | 474,453 |
| 14 May 2021 | CNY | 33.48 | 34.12 | 33.48 | 34 | 34 | +0.51 (+1.52%) | 557,918 |
| 13 May 2021 | CNY | 33.54 | 33.98 | 33.21 | 33.49 | 33.49 | -0.13 (-0.39%) | 442,234 |
| 12 May 2021 | CNY | 33.8 | 34.8 | 33.49 | 33.62 | 33.62 | -0.51 (-1.49%) | 881,188 |
| 11 May 2021 | CNY | 32.52 | 34.29 | 32.52 | 34.13 | 34.13 | +1.37 (+4.18%) | 812,556 |
| 10 May 2021 | CNY | 32.59 | 33.33 | 32.31 | 32.76 | 32.76 | -0.26 (-0.79%) | 441,629 |
| 7 May 2021 | CNY | 33.5 | 34.48 | 32.9 | 33.02 | 33.02 | -0.68 (-2.02%) | 847,425 |
| 6 May 2021 | CNY | 32.42 | 33.88 | 32.23 | 33.7 | 33.7 | +1.53 (+4.76%) | 891,360 |
| 30 Apr 2021 | CNY | 32.15 | 32.89 | 31.95 | 32.17 | 32.17 | +0.02 (+0.06%) | 502,205 |
| 29 Apr 2021 | CNY | 32.3 | 32.67 | 32.09 | 32.15 | 32.15 | 0.0 (0.0%) | 421,184 |
| 28 Apr 2021 | CNY | 32 | 32.5 | 32 | 32.15 | 32.15 | -0.25 (-0.77%) | 336,027 |
| 27 Apr 2021 | CNY | 33.11 | 33.39 | 31.94 | 32.4 | 32.4 | -0.71 (-2.14%) | 410,736 |
| 26 Apr 2021 | CNY | 33.23 | 33.46 | 32.8 | 33.11 | 33.11 | -0.12 (-0.36%) | 486,467 |
| 23 Apr 2021 | CNY | 33.23 | 33.71 | 32.96 | 33.23 | 33.23 | -0.02 (-0.06%) | 373,050 |
| 22 Apr 2021 | CNY | 33.29 | 33.41 | 32.99 | 33.25 | 33.25 | -0.04 (-0.12%) | 514,414 |
| 21 Apr 2021 | CNY | 33.84 | 33.84 | 33 | 33.29 | 33.29 | -1.01 (-2.94%) | 826,255 |
| 20 Apr 2021 | CNY | 35.17 | 35.8 | 34.02 | 34.3 | 34.3 | -0.43 (-1.24%) | 1,342,079 |
| 19 Apr 2021 | CNY | 33.62 | 35.25 | 33.57 | 34.73 | 34.73 | +1.14 (+3.39%) | 1,013,426 |
| 16 Apr 2021 | CNY | 32.33 | 34.03 | 32.33 | 33.59 | 33.59 | +1.04 (+3.20%) | 653,529 |
| 15 Apr 2021 | CNY | 32.6 | 32.99 | 32 | 32.55 | 32.55 | -0.13 (-0.40%) | 547,635 |
| 14 Apr 2021 | CNY | 32.4 | 32.77 | 32.18 | 32.68 | 32.68 | +0.38 (+1.18%) | 513,616 |
| 13 Apr 2021 | CNY | 33.28 | 33.94 | 32.15 | 32.3 | 32.3 | -1.3 (-3.87%) | 774,217 |
| 12 Apr 2021 | CNY | 34.49 | 34.5 | 33.28 | 33.6 | 33.6 | -0.65 (-1.90%) | 828,572 |
| 9 Apr 2021 | CNY | 34.21 | 34.68 | 34.12 | 34.25 | 34.25 | -0.24 (-0.70%) | 612,249 |
| 8 Apr 2021 | CNY | 35 | 35.05 | 34.43 | 34.49 | 34.49 | -0.39 (-1.12%) | 851,420 |
| 7 Apr 2021 | CNY | 34.45 | 35.19 | 34.25 | 34.88 | 34.88 | +0.46 (+1.34%) | 1,059,558 |
