| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 63.1 | 65.6 | 61.61 | 63.9 | 63.9 | +0.78 (+1.24%) | 1,364,250 |
| 31 May 2021 | CNY | 57 | 63.37 | 57 | 63.12 | 63.12 | +5.75 (+10.02%) | 1,431,810 |
| 28 May 2021 | CNY | 58.1 | 60.36 | 57.04 | 57.37 | 57.37 | -0.91 (-1.56%) | 991,966 |
| 27 May 2021 | CNY | 56.14 | 58.76 | 55.63 | 58.28 | 58.28 | +2.59 (+4.65%) | 755,357 |
| 26 May 2021 | CNY | 57 | 57 | 55 | 55.69 | 55.69 | -0.56 (-1.00%) | 215,551 |
| 25 May 2021 | CNY | 55.65 | 56.79 | 55 | 56.25 | 56.25 | +1.07 (+1.94%) | 249,561 |
| 24 May 2021 | CNY | 55.87 | 55.87 | 54.9 | 55.18 | 55.18 | -0.54 (-0.97%) | 265,020 |
| 21 May 2021 | CNY | 56.88 | 57.35 | 55.72 | 55.72 | 55.72 | -1.48 (-2.59%) | 276,017 |
| 20 May 2021 | CNY | 56.56 | 57.27 | 55.51 | 57.2 | 57.2 | +0.44 (+0.78%) | 332,750 |
| 19 May 2021 | CNY | 56.3 | 57.77 | 55.82 | 56.76 | 56.76 | +0.35 (+0.62%) | 239,498 |
| 18 May 2021 | CNY | 56.51 | 56.87 | 55.56 | 56.41 | 56.41 | -0.4 (-0.70%) | 311,612 |
| 17 May 2021 | CNY | 55.8 | 57.81 | 55.8 | 56.81 | 56.81 | +0.95 (+1.70%) | 559,989 |
| 14 May 2021 | CNY | 54.71 | 56.08 | 54 | 55.86 | 55.86 | +1.58 (+2.91%) | 525,261 |
| 13 May 2021 | CNY | 52.9 | 54.88 | 52.5 | 54.28 | 54.28 | +1.28 (+2.42%) | 624,540 |
| 12 May 2021 | CNY | 53.6 | 53.6 | 52.43 | 53 | 53 | -0.64 (-1.19%) | 302,903 |
| 11 May 2021 | CNY | 53.39 | 54 | 52.88 | 53.64 | 53.64 | +0.14 (+0.26%) | 284,703 |
| 10 May 2021 | CNY | 54.1 | 55.1 | 53.07 | 53.5 | 53.5 | -1.1 (-2.01%) | 539,238 |
| 7 May 2021 | CNY | 57.5 | 57.5 | 54.48 | 54.6 | 54.6 | -2.85 (-4.96%) | 653,895 |
| 6 May 2021 | CNY | 59 | 59.9 | 57.06 | 57.45 | 57.45 | -0.93 (-1.59%) | 712,044 |
| 30 Apr 2021 | CNY | 55.8 | 58.66 | 55.8 | 58.38 | 58.38 | +2.93 (+5.28%) | 2,241,225 |
| 29 Apr 2021 | CNY | 53.35 | 55.5 | 53.1 | 55.45 | 55.45 | +1.68 (+3.12%) | 577,533 |
| 28 Apr 2021 | CNY | 52.65 | 53.88 | 52.1 | 53.77 | 53.77 | +0.82 (+1.55%) | 538,387 |
| 27 Apr 2021 | CNY | 51.71 | 53.18 | 51.62 | 52.95 | 52.95 | +1.05 (+2.02%) | 726,711 |
| 26 Apr 2021 | CNY | 53.18 | 53.18 | 51.78 | 51.9 | 51.9 | -1.28 (-2.41%) | 977,908 |
| 23 Apr 2021 | CNY | 51.3 | 53.3 | 50.88 | 53.18 | 53.18 | +1.54 (+2.98%) | 587,942 |
| 22 Apr 2021 | CNY | 51.68 | 53.32 | 51.39 | 51.64 | 51.64 | +0.19 (+0.37%) | 566,615 |
| 21 Apr 2021 | CNY | 51.3 | 52.12 | 51.25 | 51.45 | 51.45 | -0.35 (-0.68%) | 442,928 |
| 20 Apr 2021 | CNY | 49.9 | 52.3 | 49.9 | 51.8 | 51.8 | +1.65 (+3.29%) | 886,122 |
| 19 Apr 2021 | CNY | 50.62 | 51.71 | 50.01 | 50.15 | 50.15 | -0.17 (-0.34%) | 689,618 |
| 16 Apr 2021 | CNY | 49.8 | 50.7 | 49.79 | 50.32 | 50.32 | +0.28 (+0.56%) | 477,201 |
