| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2021 | CNY | 62.99 | 66.19 | 62.69 | 65.21 | 65.21 | +2.57 (+4.10%) | 3,696,622 |
| 26 May 2021 | CNY | 62.2 | 63.28 | 61.21 | 62.64 | 62.64 | +0.63 (+1.02%) | 2,077,534 |
| 25 May 2021 | CNY | 61.4 | 62.56 | 61.4 | 62.01 | 62.01 | +0.88 (+1.44%) | 1,867,182 |
| 24 May 2021 | CNY | 61.2 | 61.37 | 59.78 | 61.13 | 61.13 | +0.24 (+0.39%) | 1,839,066 |
| 21 May 2021 | CNY | 62.36 | 62.86 | 60.83 | 60.89 | 60.89 | -1.49 (-2.39%) | 2,172,567 |
| 20 May 2021 | CNY | 61.7 | 63.2 | 61.58 | 62.38 | 62.38 | +0.52 (+0.84%) | 2,073,093 |
| 19 May 2021 | CNY | 63.36 | 63.8 | 61.71 | 61.86 | 61.86 | -1.5 (-2.37%) | 2,343,479 |
| 18 May 2021 | CNY | 64.67 | 64.97 | 61.6 | 63.36 | 63.36 | -1.29 (-2.00%) | 2,540,289 |
| 17 May 2021 | CNY | 65.05 | 67.27 | 64.32 | 64.65 | 64.65 | +0.36 (+0.56%) | 3,494,578 |
| 14 May 2021 | CNY | 63.38 | 65.36 | 63.38 | 64.29 | 64.29 | +1.61 (+2.57%) | 2,775,725 |
| 13 May 2021 | CNY | 63.3 | 64.45 | 62.45 | 62.68 | 62.68 | -1.72 (-2.67%) | 2,496,622 |
| 12 May 2021 | CNY | 60.99 | 64.92 | 60.48 | 64.4 | 64.4 | +2.92 (+4.75%) | 3,589,518 |
| 11 May 2021 | CNY | 63.2 | 63.64 | 60.8 | 61.48 | 61.48 | -2.1 (-3.30%) | 2,329,506 |
| 10 May 2021 | CNY | 63.95 | 65.3 | 63.2 | 63.58 | 63.58 | +0.18 (+0.28%) | 2,654,336 |
| 7 May 2021 | CNY | 67.7 | 68.5 | 63.33 | 63.4 | 63.4 | -3.96 (-5.88%) | 4,219,227 |
| 6 May 2021 | CNY | 74.4 | 75.79 | 66.53 | 67.36 | 67.36 | -6.47 (-8.76%) | 6,106,956 |
| 30 Apr 2021 | CNY | 73.15 | 77.49 | 72.58 | 73.83 | 73.83 | +1.6 (+2.22%) | 6,098,716 |
| 29 Apr 2021 | CNY | 82.32 | 82.97 | 71.77 | 72.23 | 72.23 | -16.82 (-18.89%) | 11,261,033 |
| 28 Apr 2021 | CNY | 84.81 | 90.65 | 79.06 | 89.05 | 89.05 | +3.8 (+4.46%) | 9,800,210 |
| 27 Apr 2021 | CNY | 86.5 | 92.69 | 84.5 | 85.25 | 85.25 | -1.05 (-1.22%) | 9,958,214 |
| 26 Apr 2021 | CNY | 73.08 | 86.3 | 73.03 | 86.3 | 86.3 | +14.38 (+19.99%) | 11,267,501 |
| 23 Apr 2021 | CNY | 70.1 | 75.32 | 70.1 | 71.92 | 71.92 | +1.42 (+2.01%) | 5,680,964 |
| 22 Apr 2021 | CNY | 70.92 | 71.86 | 69.2 | 70.5 | 70.5 | -1.38 (-1.92%) | 4,327,919 |
| 21 Apr 2021 | CNY | 66.8 | 73.1 | 66.8 | 71.88 | 71.88 | +3.89 (+5.72%) | 6,299,962 |
| 20 Apr 2021 | CNY | 69.5 | 71.47 | 65.08 | 67.99 | 67.99 | -2.03 (-2.90%) | 7,428,668 |
| 19 Apr 2021 | CNY | 66.3 | 72.37 | 65.6 | 70.02 | 70.02 | +3.96 (+5.99%) | 6,894,282 |
| 16 Apr 2021 | CNY | 64 | 68.95 | 62.31 | 66.06 | 66.06 | +1.77 (+2.75%) | 6,781,802 |
| 15 Apr 2021 | CNY | 58.15 | 66.52 | 57.8 | 64.29 | 64.29 | +6.14 (+10.56%) | 6,602,466 |
| 14 Apr 2021 | CNY | 57.98 | 58.58 | 56.9 | 58.15 | 58.15 | +0.27 (+0.47%) | 1,773,787 |
| 13 Apr 2021 | CNY | 54.74 | 58.66 | 54.74 | 57.88 | 57.88 | +3.13 (+5.72%) | 2,799,597 |
