| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2021 | CNY | 30.5 | 31.47 | 29.6 | 29.99 | 29.99 | -1.31 (-4.19%) | 4,124,258 |
| 1 Jun 2021 | CNY | 31.37 | 32.59 | 30.9 | 31.3 | 31.3 | -0.03 (-0.10%) | 4,825,924 |
| 31 May 2021 | CNY | 29.3 | 31.8 | 29.29 | 31.33 | 31.33 | +1.43 (+4.78%) | 6,551,402 |
| 28 May 2021 | CNY | 29.47 | 31.27 | 29.32 | 29.9 | 29.9 | +0.19 (+0.64%) | 6,092,703 |
| 27 May 2021 | CNY | 30.33 | 30.98 | 29.46 | 29.71 | 29.71 | -0.55 (-1.82%) | 3,995,975 |
| 26 May 2021 | CNY | 29.7 | 31.3 | 29.7 | 30.26 | 30.26 | +0.36 (+1.20%) | 7,377,243 |
| 25 May 2021 | CNY | 26.41 | 30.5 | 26.41 | 29.9 | 29.9 | +3.52 (+13.34%) | 8,122,648 |
| 24 May 2021 | CNY | 27.6 | 27.95 | 26.26 | 26.38 | 26.38 | -0.9 (-3.30%) | 2,684,601 |
| 21 May 2021 | CNY | 27.59 | 28.19 | 26.7 | 27.28 | 27.28 | -0.31 (-1.12%) | 2,293,078 |
| 20 May 2021 | CNY | 27.48 | 28.28 | 26.75 | 27.59 | 27.59 | -0.01 (-0.04%) | 3,099,418 |
| 19 May 2021 | CNY | 27.71 | 28.3 | 27.1 | 27.6 | 27.6 | -0.59 (-2.09%) | 3,430,524 |
| 18 May 2021 | CNY | 26.89 | 28.46 | 25.4 | 28.19 | 28.19 | +1.88 (+7.15%) | 6,530,773 |
| 17 May 2021 | CNY | 24.11 | 28.5 | 24.11 | 26.31 | 26.31 | +1.95 (+8.00%) | 4,667,088 |
| 14 May 2021 | CNY | 23.75 | 24.76 | 23.6 | 24.36 | 24.36 | +0.61 (+2.57%) | 3,474,851 |
| 13 May 2021 | CNY | 22.41 | 24.89 | 22.39 | 23.75 | 23.75 | +0.95 (+4.17%) | 3,569,797 |
| 12 May 2021 | CNY | 22.43 | 22.81 | 21.9 | 22.8 | 22.8 | +0.25 (+1.11%) | 1,664,670 |
| 11 May 2021 | CNY | 22.77 | 23.07 | 22.4 | 22.55 | 22.55 | -0.22 (-0.97%) | 1,032,297 |
| 10 May 2021 | CNY | 23.6 | 23.62 | 22.5 | 22.77 | 22.77 | -0.62 (-2.65%) | 1,503,735 |
| 7 May 2021 | CNY | 23.55 | 23.63 | 23.12 | 23.39 | 23.39 | 0.0 (0.0%) | 1,090,267 |
| 6 May 2021 | CNY | 24.45 | 24.8 | 23.2 | 23.39 | 23.39 | -1.11 (-4.53%) | 2,768,842 |
| 30 Apr 2021 | CNY | 24.88 | 25.17 | 24.38 | 24.5 | 24.5 | -0.49 (-1.96%) | 2,530,953 |
| 29 Apr 2021 | CNY | 25.93 | 25.93 | 23.8 | 24.99 | 24.99 | -1.27 (-4.84%) | 3,442,750 |
| 28 Apr 2021 | CNY | 25.39 | 26.48 | 25 | 26.26 | 26.26 | +0.88 (+3.47%) | 3,248,232 |
| 27 Apr 2021 | CNY | 25.9 | 25.9 | 25 | 25.38 | 25.38 | -0.37 (-1.44%) | 2,049,937 |
| 26 Apr 2021 | CNY | 24.54 | 25.96 | 24.54 | 25.75 | 25.75 | +1.26 (+5.14%) | 4,268,862 |
| 23 Apr 2021 | CNY | 24.95 | 25.2 | 24.42 | 24.49 | 24.49 | -0.46 (-1.84%) | 1,465,054 |
| 22 Apr 2021 | CNY | 24.99 | 25.57 | 24.77 | 24.95 | 24.95 | +0.16 (+0.65%) | 1,583,528 |
| 21 Apr 2021 | CNY | 25.11 | 25.2 | 24.6 | 24.79 | 24.79 | -0.33 (-1.31%) | 2,609,026 |
| 20 Apr 2021 | CNY | 26.2 | 26.44 | 25.06 | 25.12 | 25.12 | -1.2 (-4.56%) | 3,741,824 |
| 19 Apr 2021 | CNY | 26.88 | 27.46 | 26 | 26.32 | 26.32 | -1.69 (-6.03%) | 3,817,115 |
