| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 37.4 | 40.88 | 37.01 | 40.35 | 40.35 | +3.09 (+8.29%) | 3,260,690 |
| 28 May 2021 | CNY | 37.52 | 39.8 | 37.26 | 37.26 | 37.26 | +0.22 (+0.59%) | 2,687,840 |
| 27 May 2021 | CNY | 35.5 | 37.3 | 35.22 | 37.04 | 37.04 | +1.54 (+4.34%) | 1,658,764 |
| 26 May 2021 | CNY | 35.95 | 37.28 | 35.43 | 35.5 | 35.5 | -0.28 (-0.78%) | 1,194,158 |
| 25 May 2021 | CNY | 35.07 | 36.1 | 34.25 | 35.78 | 35.78 | +0.71 (+2.02%) | 1,793,181 |
| 24 May 2021 | CNY | 34.43 | 35.4 | 33.95 | 35.07 | 35.07 | +0.62 (+1.80%) | 996,007 |
| 21 May 2021 | CNY | 36.09 | 36.53 | 34.45 | 34.45 | 34.45 | -1.68 (-4.65%) | 1,246,265 |
| 20 May 2021 | CNY | 35.9 | 36.48 | 35.35 | 36.13 | 36.13 | +0.37 (+1.03%) | 1,189,748 |
| 19 May 2021 | CNY | 36.36 | 37.37 | 35.45 | 35.76 | 35.76 | -1.05 (-2.85%) | 1,915,000 |
| 18 May 2021 | CNY | 33.6 | 38 | 33.2 | 36.81 | 36.81 | +2.97 (+8.78%) | 3,698,560 |
| 17 May 2021 | CNY | 32.93 | 34.26 | 32.52 | 33.84 | 33.84 | +0.93 (+2.83%) | 1,310,465 |
| 14 May 2021 | CNY | 32.6 | 33.33 | 32.09 | 32.91 | 32.91 | +0.32 (+0.98%) | 1,079,204 |
| 13 May 2021 | CNY | 31.56 | 33.11 | 31.53 | 32.59 | 32.59 | +0.6 (+1.88%) | 1,088,862 |
| 12 May 2021 | CNY | 32.23 | 32.57 | 31.51 | 31.99 | 31.99 | -0.34 (-1.05%) | 782,194 |
| 11 May 2021 | CNY | 31.79 | 32.63 | 31.12 | 32.33 | 32.33 | +0.44 (+1.38%) | 1,140,886 |
| 10 May 2021 | CNY | 30.73 | 32.35 | 30.33 | 31.89 | 31.89 | +1.16 (+3.77%) | 958,847 |
| 7 May 2021 | CNY | 30.41 | 30.96 | 30.3 | 30.73 | 30.73 | -0.01 (-0.03%) | 716,317 |
| 6 May 2021 | CNY | 30.4 | 31.14 | 29.59 | 30.74 | 30.74 | +0.36 (+1.18%) | 1,568,046 |
| 30 Apr 2021 | CNY | 31.88 | 31.9 | 30.2 | 30.38 | 30.38 | -1.03 (-3.28%) | 1,197,241 |
| 29 Apr 2021 | CNY | 31.29 | 32.58 | 31.29 | 31.41 | 31.41 | -0.19 (-0.60%) | 824,127 |
| 28 Apr 2021 | CNY | 32 | 32.32 | 30.88 | 31.6 | 31.6 | -1.34 (-4.07%) | 1,416,325 |
| 27 Apr 2021 | CNY | 33.66 | 33.73 | 32.65 | 32.94 | 32.94 | -0.8 (-2.37%) | 999,643 |
| 26 Apr 2021 | CNY | 32.62 | 35 | 32.62 | 33.74 | 33.74 | +1.14 (+3.50%) | 2,231,847 |
| 23 Apr 2021 | CNY | 33.6 | 34.37 | 32.31 | 32.6 | 32.6 | -1.35 (-3.98%) | 1,599,003 |
| 22 Apr 2021 | CNY | 33.9 | 35.4 | 33.8 | 33.95 | 33.95 | +0.09 (+0.27%) | 1,422,433 |
| 21 Apr 2021 | CNY | 33.07 | 34.4 | 33.07 | 33.86 | 33.86 | +0.69 (+2.08%) | 1,069,604 |
| 20 Apr 2021 | CNY | 33.81 | 34.16 | 32.93 | 33.17 | 33.17 | -0.63 (-1.86%) | 1,146,504 |
| 19 Apr 2021 | CNY | 33 | 34.73 | 32.24 | 33.8 | 33.8 | +0.98 (+2.99%) | 1,829,482 |
| 16 Apr 2021 | CNY | 30.96 | 32.99 | 30.6 | 32.82 | 32.82 | +2.27 (+7.43%) | 1,922,677 |
| 15 Apr 2021 | CNY | 30.87 | 31.06 | 30.1 | 30.55 | 30.55 | -0.45 (-1.45%) | 567,557 |
