| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 40 | 40 | 39.14 | 39.74 | 39.74 | +0.42 (+1.07%) | 344,983 |
| 28 May 2021 | CNY | 38.9 | 39.8 | 38.63 | 39.32 | 39.32 | +0.76 (+1.97%) | 477,950 |
| 27 May 2021 | CNY | 38.01 | 39.22 | 37.83 | 38.56 | 38.56 | +0.64 (+1.69%) | 445,253 |
| 26 May 2021 | CNY | 37.37 | 38.77 | 37.35 | 37.92 | 37.92 | +0.59 (+1.58%) | 343,191 |
| 25 May 2021 | CNY | 36.66 | 37.45 | 36.29 | 37.33 | 37.33 | +0.69 (+1.88%) | 211,116 |
| 24 May 2021 | CNY | 36.97 | 36.98 | 36.35 | 36.64 | 36.64 | -0.15 (-0.41%) | 167,276 |
| 21 May 2021 | CNY | 37.2 | 37.3 | 36.51 | 36.79 | 36.79 | -0.45 (-1.21%) | 317,398 |
| 20 May 2021 | CNY | 37.23 | 37.96 | 37.07 | 37.24 | 37.24 | -0.45 (-1.19%) | 143,694 |
| 19 May 2021 | CNY | 37.83 | 37.96 | 37.08 | 37.69 | 37.69 | -0.31 (-0.82%) | 354,187 |
| 18 May 2021 | CNY | 39.05 | 39.15 | 37.63 | 38 | 38 | -1.04 (-2.66%) | 358,520 |
| 17 May 2021 | CNY | 36.84 | 39.04 | 36.62 | 39.04 | 39.04 | +1.84 (+4.95%) | 596,113 |
| 14 May 2021 | CNY | 36.82 | 37.37 | 36.53 | 37.2 | 37.2 | +0.61 (+1.67%) | 403,071 |
| 13 May 2021 | CNY | 36.99 | 37.39 | 36.36 | 36.59 | 36.59 | -0.03 (-0.08%) | 381,853 |
| 12 May 2021 | CNY | 36.2 | 37.5 | 35.9 | 36.62 | 36.62 | +0.8 (+2.23%) | 372,986 |
| 11 May 2021 | CNY | 37.21 | 37.23 | 35.6 | 35.82 | 35.82 | -1.85 (-4.91%) | 557,274 |
| 10 May 2021 | CNY | 38.7 | 38.93 | 37.61 | 37.67 | 37.67 | -0.66 (-1.72%) | 282,289 |
| 7 May 2021 | CNY | 39.27 | 39.27 | 38.21 | 38.33 | 38.33 | -0.62 (-1.59%) | 367,070 |
| 6 May 2021 | CNY | 38.52 | 39.58 | 38.5 | 38.95 | 38.95 | +0.74 (+1.94%) | 450,232 |
| 30 Apr 2021 | CNY | 39.06 | 39.13 | 38.14 | 38.21 | 38.21 | -0.8 (-2.05%) | 341,946 |
| 29 Apr 2021 | CNY | 39.89 | 39.9 | 39.01 | 39.01 | 39.01 | -0.49 (-1.24%) | 223,471 |
| 28 Apr 2021 | CNY | 39.03 | 39.9 | 38.85 | 39.5 | 39.5 | +0.31 (+0.79%) | 242,215 |
| 27 Apr 2021 | CNY | 40.67 | 40.8 | 38.73 | 39.19 | 39.19 | -1.2 (-2.97%) | 433,630 |
| 26 Apr 2021 | CNY | 39 | 40.39 | 38.72 | 40.39 | 40.39 | +1.21 (+3.09%) | 531,853 |
| 23 Apr 2021 | CNY | 39.19 | 39.57 | 38.71 | 39.18 | 39.18 | -0.01 (-0.03%) | 231,713 |
| 22 Apr 2021 | CNY | 39.15 | 39.78 | 39.13 | 39.19 | 39.19 | -0.34 (-0.86%) | 168,312 |
| 21 Apr 2021 | CNY | 39.79 | 40.37 | 39.2 | 39.53 | 39.53 | -0.39 (-0.98%) | 263,840 |
| 20 Apr 2021 | CNY | 40.19 | 40.52 | 39.8 | 39.92 | 39.92 | -0.39 (-0.97%) | 218,116 |
| 19 Apr 2021 | CNY | 39.08 | 40.33 | 39.08 | 40.31 | 40.31 | +1.23 (+3.15%) | 344,033 |
| 16 Apr 2021 | CNY | 39 | 39.63 | 38.73 | 39.08 | 39.08 | -0.35 (-0.89%) | 252,877 |
| 15 Apr 2021 | CNY | 38.7 | 39.78 | 38.7 | 39.43 | 39.43 | +0.75 (+1.94%) | 383,223 |
