| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2021 | CNY | 61.99 | 61.99 | 59.75 | 59.9 | 41.3103 | -1.54 (-2.51%) | 465,706 |
| 7 Jun 2021 | CNY | 62.4 | 62.98 | 60.88 | 61.44 | 42.3724 | -0.75 (-1.21%) | 590,426 |
| 4 Jun 2021 | CNY | 59.51 | 62.55 | 59.51 | 62.19 | 42.8897 | +1.96 (+3.25%) | 893,890 |
| 3 Jun 2021 | CNY | 60.22 | 63.5 | 60 | 60.23 | 41.5379 | -0.17 (-0.28%) | 1,027,293 |
| 2 Jun 2021 | CNY | 60.2 | 61.16 | 59.5 | 60.4 | 41.6552 | -0.1 (-0.17%) | 580,107 |
| 1 Jun 2021 | CNY | 60.13 | 60.96 | 59.49 | 60.5 | 41.7241 | +0.01 (+0.02%) | 725,066 |
| 31 May 2021 | CNY | 59.03 | 60.65 | 58.68 | 60.49 | 41.7172 | +1.58 (+2.68%) | 790,607 |
| 28 May 2021 | CNY | 56.94 | 59.42 | 56.7 | 58.91 | 40.6276 | +1.9 (+3.33%) | 947,990 |
| 27 May 2021 | CNY | 56.13 | 57.74 | 55.51 | 57.01 | 39.3172 | +1.16 (+2.08%) | 598,768 |
| 26 May 2021 | CNY | 56.64 | 56.95 | 55.15 | 55.85 | 38.5172 | -0.37 (-0.66%) | 566,969 |
| 25 May 2021 | CNY | 56.07 | 57.44 | 55.2 | 56.22 | 38.7724 | +0.63 (+1.13%) | 696,196 |
| 24 May 2021 | CNY | 55.56 | 57.3 | 55.33 | 55.59 | 38.3379 | +0.03 (+0.05%) | 615,226 |
| 21 May 2021 | CNY | 58.5 | 59.48 | 55.36 | 55.56 | 38.3172 | -3.35 (-5.69%) | 1,126,893 |
| 20 May 2021 | CNY | 59.01 | 59.35 | 57.88 | 58.91 | 40.6276 | -0.14 (-0.24%) | 651,883 |
| 19 May 2021 | CNY | 60.08 | 60.36 | 59.01 | 59.05 | 40.7241 | -0.93 (-1.55%) | 415,540 |
| 18 May 2021 | CNY | 59.72 | 60.4 | 59.31 | 59.98 | 41.3655 | +0.22 (+0.37%) | 418,695 |
| 17 May 2021 | CNY | 60.2 | 60.65 | 59.52 | 59.76 | 41.2138 | -0.49 (-0.81%) | 458,171 |
| 14 May 2021 | CNY | 57.28 | 60.25 | 56.75 | 60.25 | 41.5517 | +3.46 (+6.09%) | 1,024,143 |
| 13 May 2021 | CNY | 56.04 | 59.08 | 55.95 | 56.79 | 39.1655 | -0.22 (-0.39%) | 601,567 |
| 12 May 2021 | CNY | 57.27 | 57.41 | 54.7 | 57.01 | 39.3172 | -0.26 (-0.45%) | 816,418 |
| 11 May 2021 | CNY | 57.87 | 58.68 | 56.77 | 57.27 | 39.4966 | -0.13 (-0.23%) | 674,807 |
| 10 May 2021 | CNY | 55.81 | 58.37 | 55.81 | 57.4 | 39.5862 | +1.9 (+3.42%) | 782,775 |
| 7 May 2021 | CNY | 58.11 | 58.72 | 55.22 | 55.5 | 38.2759 | -3.19 (-5.44%) | 1,199,641 |
| 6 May 2021 | CNY | 56.19 | 58.84 | 56.19 | 58.69 | 40.4759 | +1.99 (+3.51%) | 899,391 |
| 30 Apr 2021 | CNY | 56.51 | 57.38 | 56.04 | 56.7 | 39.1034 | +0.03 (+0.05%) | 633,371 |
| 29 Apr 2021 | CNY | 57.19 | 57.94 | 56.65 | 56.67 | 39.0828 | -0.44 (-0.77%) | 492,009 |
| 28 Apr 2021 | CNY | 56.9 | 57.88 | 56.4 | 57.11 | 39.3862 | +0.15 (+0.26%) | 642,123 |
| 27 Apr 2021 | CNY | 58.5 | 58.5 | 56.06 | 56.96 | 39.2828 | -1.07 (-1.84%) | 894,704 |
| 26 Apr 2021 | CNY | 57.4 | 59.16 | 56.28 | 58.03 | 40.0207 | +0.83 (+1.45%) | 1,288,042 |
| 23 Apr 2021 | CNY | 55.33 | 58.29 | 55.33 | 57.2 | 39.4483 | +2.26 (+4.11%) | 1,445,779 |
