| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | CNY | 75.64 | 77.8 | 75 | 76.61 | 76.61 | +0.42 (+0.55%) | 2,458,667 |
| 20 May 2021 | CNY | 76.09 | 79 | 75.3 | 76.19 | 76.19 | +0.19 (+0.25%) | 3,578,730 |
| 19 May 2021 | CNY | 73.84 | 76.8 | 72.41 | 76 | 76 | +3 (+4.11%) | 3,299,156 |
| 18 May 2021 | CNY | 70.8 | 76.88 | 70.39 | 73 | 73 | +1.85 (+2.60%) | 4,721,052 |
| 17 May 2021 | CNY | 65.16 | 72.58 | 65.16 | 71.15 | 71.15 | +4.37 (+6.54%) | 4,352,637 |
| 14 May 2021 | CNY | 65 | 67 | 64.23 | 66.78 | 66.78 | +3.15 (+4.95%) | 4,121,734 |
| 13 May 2021 | CNY | 66.97 | 67 | 62.11 | 63.63 | 63.63 | -2.77 (-4.17%) | 1,990,608 |
| 12 May 2021 | CNY | 67.01 | 67.99 | 64.83 | 66.4 | 66.4 | -1.39 (-2.05%) | 1,785,808 |
| 11 May 2021 | CNY | 67.22 | 68.18 | 64.2 | 67.79 | 67.79 | +0.62 (+0.92%) | 1,807,766 |
| 10 May 2021 | CNY | 67.8 | 69.89 | 66.9 | 67.17 | 67.17 | +0.29 (+0.43%) | 2,584,248 |
| 7 May 2021 | CNY | 68.3 | 70.8 | 66.68 | 66.88 | 66.88 | -1.42 (-2.08%) | 2,903,722 |
| 6 May 2021 | CNY | 67 | 70.95 | 67 | 68.3 | 68.3 | +1.75 (+2.63%) | 5,063,761 |
| 30 Apr 2021 | CNY | 63.02 | 67.39 | 63.02 | 66.55 | 66.55 | +3.45 (+5.47%) | 2,460,510 |
| 29 Apr 2021 | CNY | 65.79 | 65.79 | 61.14 | 63.1 | 63.1 | -2.52 (-3.84%) | 2,908,143 |
| 28 Apr 2021 | CNY | 63.6 | 68.64 | 63.6 | 65.62 | 65.62 | +3.22 (+5.16%) | 3,451,810 |
| 27 Apr 2021 | CNY | 60.6 | 62.87 | 58.58 | 62.4 | 62.4 | +0.91 (+1.48%) | 1,901,243 |
| 26 Apr 2021 | CNY | 61.01 | 63.6 | 59.88 | 61.49 | 61.49 | +1.41 (+2.35%) | 2,721,250 |
| 23 Apr 2021 | CNY | 60 | 60.52 | 58.55 | 60.08 | 60.08 | +0.08 (+0.13%) | 1,802,007 |
| 22 Apr 2021 | CNY | 58.86 | 60.77 | 58.76 | 60 | 60 | +1.13 (+1.92%) | 1,386,636 |
| 21 Apr 2021 | CNY | 58.92 | 60 | 57.8 | 58.87 | 58.87 | +0.17 (+0.29%) | 1,486,780 |
| 20 Apr 2021 | CNY | 59.5 | 60.84 | 58.53 | 58.7 | 58.7 | -1.8 (-2.98%) | 1,398,894 |
| 19 Apr 2021 | CNY | 57 | 61 | 56.31 | 60.5 | 60.5 | +3.16 (+5.51%) | 2,953,670 |
| 16 Apr 2021 | CNY | 58 | 58.77 | 56.1 | 57.34 | 57.34 | -0.5 (-0.86%) | 1,755,761 |
| 15 Apr 2021 | CNY | 54.01 | 59.8 | 54.01 | 57.84 | 57.84 | +1.44 (+2.55%) | 3,931,093 |
| 14 Apr 2021 | CNY | 50.43 | 56.45 | 50.2 | 56.4 | 56.4 | +6.45 (+12.91%) | 3,115,047 |
| 13 Apr 2021 | CNY | 51 | 51.7 | 49 | 49.95 | 49.95 | -1.04 (-2.04%) | 1,949,206 |
| 12 Apr 2021 | CNY | 52.93 | 53.14 | 50.08 | 50.99 | 50.99 | -1.72 (-3.26%) | 1,464,722 |
| 9 Apr 2021 | CNY | 52.81 | 53.23 | 51.58 | 52.71 | 52.71 | -0.11 (-0.21%) | 888,123 |
| 8 Apr 2021 | CNY | 53.29 | 53.74 | 51.91 | 52.82 | 52.82 | +0.24 (+0.46%) | 946,768 |
| 7 Apr 2021 | CNY | 52.61 | 53.89 | 52 | 52.58 | 52.58 | -0.77 (-1.44%) | 1,013,589 |
