| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2021 | CNY | 44.94 | 45.43 | 44.6 | 44.94 | 44.94 | -0.31 (-0.69%) | 221,602 |
| 24 May 2021 | CNY | 44 | 45.66 | 43.66 | 45.25 | 45.25 | +1.13 (+2.56%) | 319,334 |
| 21 May 2021 | CNY | 43.07 | 45.35 | 42.96 | 44.12 | 44.12 | +1.05 (+2.44%) | 259,707 |
| 20 May 2021 | CNY | 43.19 | 43.32 | 42.5 | 43.07 | 43.07 | -0.26 (-0.60%) | 162,627 |
| 19 May 2021 | CNY | 42.52 | 43.58 | 42.52 | 43.33 | 43.33 | +0.8 (+1.88%) | 189,183 |
| 18 May 2021 | CNY | 42.1 | 42.58 | 41.7 | 42.53 | 42.53 | +0.23 (+0.54%) | 165,285 |
| 17 May 2021 | CNY | 43.1 | 43.47 | 42.27 | 42.3 | 42.3 | -1.19 (-2.74%) | 212,966 |
| 14 May 2021 | CNY | 42.69 | 43.69 | 42.69 | 43.49 | 43.49 | +0.8 (+1.87%) | 162,929 |
| 13 May 2021 | CNY | 42.14 | 43.48 | 41.9 | 42.69 | 42.69 | +0.51 (+1.21%) | 180,176 |
| 12 May 2021 | CNY | 42.07 | 42.29 | 41.2 | 42.18 | 42.18 | +0.16 (+0.38%) | 194,802 |
| 11 May 2021 | CNY | 42.73 | 42.73 | 41.7 | 42.02 | 42.02 | -0.46 (-1.08%) | 189,034 |
| 10 May 2021 | CNY | 42.21 | 43.01 | 41.58 | 42.48 | 42.48 | +0.32 (+0.76%) | 267,201 |
| 7 May 2021 | CNY | 45.33 | 45.61 | 42 | 42.16 | 42.16 | -3.12 (-6.89%) | 653,967 |
| 6 May 2021 | CNY | 45.93 | 46.98 | 45.22 | 45.28 | 45.28 | -0.65 (-1.42%) | 256,740 |
| 30 Apr 2021 | CNY | 45.8 | 47.17 | 45.16 | 45.93 | 45.93 | -0.08 (-0.17%) | 369,282 |
| 29 Apr 2021 | CNY | 46.48 | 47.5 | 45.35 | 46.01 | 46.01 | -0.47 (-1.01%) | 504,208 |
| 28 Apr 2021 | CNY | 43.5 | 47.88 | 43.39 | 46.48 | 46.48 | +2.75 (+6.29%) | 755,080 |
| 27 Apr 2021 | CNY | 42.28 | 45.35 | 41.53 | 43.73 | 43.73 | +1.45 (+3.43%) | 584,556 |
| 26 Apr 2021 | CNY | 42.55 | 42.98 | 41.5 | 42.28 | 42.28 | -0.92 (-2.13%) | 496,352 |
| 23 Apr 2021 | CNY | 40.5 | 43.48 | 40.5 | 43.2 | 43.2 | +2.24 (+5.47%) | 402,991 |
| 22 Apr 2021 | CNY | 41.24 | 41.28 | 40.73 | 40.96 | 40.96 | +0.21 (+0.52%) | 113,475 |
| 21 Apr 2021 | CNY | 41.06 | 41.86 | 40.05 | 40.75 | 40.75 | -0.52 (-1.26%) | 174,732 |
| 20 Apr 2021 | CNY | 41.22 | 41.73 | 41.11 | 41.27 | 41.27 | 0.0 (0.0%) | 194,862 |
| 19 Apr 2021 | CNY | 40.27 | 41.45 | 39.94 | 41.27 | 41.27 | +1.52 (+3.82%) | 261,992 |
| 16 Apr 2021 | CNY | 39.16 | 39.88 | 38.62 | 39.75 | 39.75 | +0.79 (+2.03%) | 143,682 |
| 15 Apr 2021 | CNY | 39.21 | 39.29 | 38.53 | 38.96 | 38.96 | -0.47 (-1.19%) | 97,888 |
| 14 Apr 2021 | CNY | 39.23 | 39.59 | 39.02 | 39.43 | 39.43 | +0.2 (+0.51%) | 78,937 |
| 13 Apr 2021 | CNY | 40.35 | 40.35 | 39.11 | 39.23 | 39.23 | -0.66 (-1.65%) | 140,400 |
| 12 Apr 2021 | CNY | 40.31 | 40.39 | 39.75 | 39.89 | 39.89 | -0.41 (-1.02%) | 107,165 |
| 9 Apr 2021 | CNY | 40.69 | 40.91 | 40.15 | 40.3 | 40.3 | -0.4 (-0.98%) | 99,573 |
