| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2021 | CNY | 27.69 | 28.13 | 27.51 | 27.59 | 27.59 | -0.11 (-0.40%) | 1,849,333 |
| 26 May 2021 | CNY | 27.33 | 28.5 | 26.78 | 27.7 | 27.7 | +0.4 (+1.47%) | 3,159,721 |
| 25 May 2021 | CNY | 27.18 | 27.75 | 26.99 | 27.3 | 27.3 | +0.05 (+0.18%) | 2,230,393 |
| 24 May 2021 | CNY | 27.33 | 27.39 | 26.71 | 27.25 | 27.25 | -0.17 (-0.62%) | 1,491,728 |
| 21 May 2021 | CNY | 27.5 | 27.63 | 27.03 | 27.42 | 27.42 | -0.08 (-0.29%) | 2,304,987 |
| 20 May 2021 | CNY | 26.2 | 27.88 | 26.2 | 27.5 | 27.5 | +1.14 (+4.32%) | 3,747,844 |
| 19 May 2021 | CNY | 26.78 | 26.9 | 26.1 | 26.36 | 26.36 | 0.0 (0.0%) | 1,279,422 |
| 18 May 2021 | CNY | 26.53 | 27.22 | 25.85 | 26.36 | 26.36 | -0.49 (-1.82%) | 2,396,006 |
| 17 May 2021 | CNY | 27 | 27.68 | 26.56 | 26.85 | 26.85 | -0.15 (-0.56%) | 2,721,210 |
| 14 May 2021 | CNY | 25.9 | 27.15 | 25.72 | 27 | 27 | +1.16 (+4.49%) | 3,347,974 |
| 13 May 2021 | CNY | 25.83 | 26.55 | 25.72 | 25.84 | 25.84 | -0.4 (-1.52%) | 1,546,965 |
| 12 May 2021 | CNY | 25.7 | 26.35 | 25.25 | 26.24 | 26.24 | +0.24 (+0.92%) | 2,206,185 |
| 11 May 2021 | CNY | 25.51 | 26.5 | 25.16 | 26 | 26 | +0.37 (+1.44%) | 2,110,405 |
| 10 May 2021 | CNY | 24.35 | 26.18 | 24.11 | 25.63 | 25.63 | +1.18 (+4.83%) | 2,512,694 |
| 7 May 2021 | CNY | 25.12 | 25.6 | 24.08 | 24.45 | 24.45 | -0.67 (-2.67%) | 2,735,306 |
| 6 May 2021 | CNY | 26.11 | 26.95 | 25.01 | 25.12 | 25.12 | -0.68 (-2.64%) | 2,801,047 |
| 30 Apr 2021 | CNY | 25.7 | 26.56 | 25.6 | 25.8 | 25.8 | -0.05 (-0.19%) | 2,536,699 |
| 29 Apr 2021 | CNY | 26.01 | 26.2 | 25.3 | 25.85 | 25.85 | -0.15 (-0.58%) | 3,010,848 |
| 28 Apr 2021 | CNY | 25.11 | 26.1 | 25.11 | 26 | 26 | +0.65 (+2.56%) | 3,644,407 |
| 27 Apr 2021 | CNY | 24.46 | 25.57 | 24.19 | 25.35 | 25.35 | +0.86 (+3.51%) | 3,351,712 |
| 26 Apr 2021 | CNY | 24.29 | 25.33 | 24.11 | 24.49 | 24.49 | 0.0 (0.0%) | 2,207,855 |
| 23 Apr 2021 | CNY | 24.3 | 24.95 | 23.92 | 24.49 | 24.49 | -0.13 (-0.53%) | 1,534,371 |
| 22 Apr 2021 | CNY | 24.25 | 25.15 | 24.23 | 24.62 | 24.62 | +0.43 (+1.78%) | 1,907,912 |
| 21 Apr 2021 | CNY | 23.49 | 24.91 | 23.49 | 24.19 | 24.19 | +0.33 (+1.38%) | 1,439,784 |
| 20 Apr 2021 | CNY | 24.61 | 24.72 | 23.66 | 23.86 | 23.86 | -0.84 (-3.40%) | 1,485,497 |
| 19 Apr 2021 | CNY | 24.5 | 24.74 | 22.8 | 24.7 | 24.7 | -0.04 (-0.16%) | 2,836,341 |
| 16 Apr 2021 | CNY | 24.01 | 24.81 | 23.81 | 24.74 | 24.74 | +0.73 (+3.04%) | 2,239,597 |
| 15 Apr 2021 | CNY | 22.67 | 24.37 | 22.67 | 24.01 | 24.01 | +1.21 (+5.31%) | 2,125,343 |
| 14 Apr 2021 | CNY | 22.39 | 23.17 | 22.02 | 22.8 | 22.8 | +0.56 (+2.52%) | 1,061,470 |
| 13 Apr 2021 | CNY | 22.25 | 22.3 | 21.54 | 22.24 | 22.24 | -0.25 (-1.11%) | 1,977,416 |
