| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 40.51 | 44.44 | 40.05 | 43.18 | 43.18 | +2.72 (+6.72%) | 4,650,558 |
| 31 May 2021 | CNY | 39.01 | 40.8 | 39.01 | 40.46 | 40.46 | +1.46 (+3.74%) | 1,815,964 |
| 28 May 2021 | CNY | 38.26 | 39.65 | 38.11 | 39 | 39 | +0.71 (+1.85%) | 1,162,511 |
| 27 May 2021 | CNY | 37.74 | 39.2 | 37.53 | 38.29 | 38.29 | +0.55 (+1.46%) | 1,132,443 |
| 26 May 2021 | CNY | 37.49 | 38.38 | 37.15 | 37.74 | 37.74 | +0.23 (+0.61%) | 685,387 |
| 25 May 2021 | CNY | 37.7 | 37.7 | 36.95 | 37.51 | 37.51 | -0.14 (-0.37%) | 585,313 |
| 24 May 2021 | CNY | 37.62 | 37.85 | 36.81 | 37.65 | 37.65 | -0.25 (-0.66%) | 834,510 |
| 21 May 2021 | CNY | 36.45 | 38.22 | 36.1 | 37.9 | 37.9 | +1.71 (+4.73%) | 815,063 |
| 20 May 2021 | CNY | 36.41 | 36.83 | 36.16 | 36.19 | 36.19 | -0.29 (-0.79%) | 437,782 |
| 19 May 2021 | CNY | 37.01 | 37.1 | 36.27 | 36.48 | 36.48 | -0.68 (-1.83%) | 505,522 |
| 18 May 2021 | CNY | 36.85 | 37.4 | 36.61 | 37.16 | 37.16 | +0.39 (+1.06%) | 366,385 |
| 17 May 2021 | CNY | 36.71 | 37.04 | 36.42 | 36.77 | 36.77 | +0.23 (+0.63%) | 500,628 |
| 14 May 2021 | CNY | 36.69 | 37.86 | 36.44 | 36.54 | 36.54 | +0.01 (+0.03%) | 873,090 |
| 13 May 2021 | CNY | 36.5 | 37.33 | 36.5 | 36.53 | 36.53 | -0.3 (-0.81%) | 383,432 |
| 12 May 2021 | CNY | 36.87 | 37.5 | 36.2 | 36.83 | 36.83 | -0.57 (-1.52%) | 658,944 |
| 11 May 2021 | CNY | 37 | 38.39 | 36.9 | 37.4 | 37.4 | -0.1 (-0.27%) | 525,123 |
| 10 May 2021 | CNY | 39.02 | 39.51 | 37.31 | 37.5 | 37.5 | -1.46 (-3.75%) | 697,041 |
| 7 May 2021 | CNY | 39 | 39.8 | 38.8 | 38.96 | 38.96 | -0.19 (-0.49%) | 349,655 |
| 6 May 2021 | CNY | 38.83 | 39.6 | 38.82 | 39.15 | 39.15 | +0.34 (+0.88%) | 352,053 |
| 30 Apr 2021 | CNY | 38.78 | 39.61 | 38.39 | 38.81 | 38.81 | +0.04 (+0.10%) | 314,542 |
| 29 Apr 2021 | CNY | 39.55 | 40.24 | 38.71 | 38.77 | 38.77 | -1.01 (-2.54%) | 344,676 |
| 28 Apr 2021 | CNY | 38.65 | 39.83 | 38.36 | 39.78 | 39.78 | +0.78 (+2%) | 561,096 |
| 27 Apr 2021 | CNY | 40.01 | 40.11 | 38.6 | 39 | 39 | -0.75 (-1.89%) | 523,298 |
| 26 Apr 2021 | CNY | 42.4 | 42.7 | 39.6 | 39.75 | 39.75 | -2.56 (-6.05%) | 1,066,712 |
| 23 Apr 2021 | CNY | 40.68 | 42.64 | 40.68 | 42.31 | 42.31 | +1.22 (+2.97%) | 932,560 |
| 22 Apr 2021 | CNY | 40.01 | 41.44 | 39.98 | 41.09 | 41.09 | +1.09 (+2.73%) | 785,219 |
| 21 Apr 2021 | CNY | 39.54 | 40.12 | 38.77 | 40 | 40 | +0.58 (+1.47%) | 885,680 |
| 20 Apr 2021 | CNY | 39.34 | 39.98 | 38.65 | 39.42 | 39.42 | +0.42 (+1.08%) | 854,945 |
| 19 Apr 2021 | CNY | 37.61 | 39.09 | 37.61 | 39 | 39 | +1.41 (+3.75%) | 1,077,020 |
| 16 Apr 2021 | CNY | 36.04 | 37.59 | 35.88 | 37.59 | 37.59 | +1.66 (+4.62%) | 747,981 |
