| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 56.5 | 65.66 | 56.1 | 63.96 | 63.96 | +8.66 (+15.66%) | 7,990,018 |
| 28 May 2021 | CNY | 56.6 | 56.95 | 55.08 | 55.3 | 55.3 | -3.2 (-5.47%) | 6,870,973 |
| 27 May 2021 | CNY | 50.93 | 61.39 | 50.93 | 58.5 | 58.5 | +7.34 (+14.35%) | 9,774,116 |
| 26 May 2021 | CNY | 52.03 | 52.03 | 50.86 | 51.16 | 51.16 | -1.06 (-2.03%) | 2,090,119 |
| 25 May 2021 | CNY | 51.61 | 52.45 | 50.6 | 52.22 | 52.22 | +0.94 (+1.83%) | 2,262,379 |
| 24 May 2021 | CNY | 50.66 | 51.5 | 50.18 | 51.28 | 51.28 | +0.4 (+0.79%) | 1,918,262 |
| 21 May 2021 | CNY | 52.7 | 53.18 | 50.2 | 50.88 | 50.88 | -1.47 (-2.81%) | 3,059,886 |
| 20 May 2021 | CNY | 55.7 | 56.58 | 52.08 | 52.35 | 52.35 | -3.47 (-6.22%) | 4,482,883 |
| 19 May 2021 | CNY | 54.38 | 56.58 | 53.92 | 55.82 | 55.82 | +1.62 (+2.99%) | 3,465,134 |
| 18 May 2021 | CNY | 54.01 | 55.49 | 53.01 | 54.2 | 54.2 | -0.4 (-0.73%) | 2,911,900 |
| 17 May 2021 | CNY | 54.95 | 57.2 | 54.44 | 54.6 | 54.6 | -0.84 (-1.52%) | 3,970,371 |
| 14 May 2021 | CNY | 56 | 57.57 | 54.45 | 55.44 | 55.44 | -0.55 (-0.98%) | 4,167,397 |
| 13 May 2021 | CNY | 53.4 | 56.2 | 53.05 | 55.99 | 55.99 | +1.49 (+2.73%) | 4,699,866 |
| 12 May 2021 | CNY | 53.8 | 55 | 52.41 | 54.5 | 54.5 | -0.02 (-0.04%) | 4,030,198 |
| 11 May 2021 | CNY | 50.2 | 54.99 | 49.32 | 54.52 | 54.52 | +3.41 (+6.67%) | 4,744,849 |
| 10 May 2021 | CNY | 49.88 | 52.38 | 49.09 | 51.11 | 51.11 | +0.68 (+1.35%) | 2,243,758 |
| 7 May 2021 | CNY | 53.33 | 54 | 49.91 | 50.43 | 50.43 | -2.35 (-4.45%) | 3,192,129 |
| 6 May 2021 | CNY | 51.1 | 55.88 | 50.62 | 52.78 | 52.78 | +0.82 (+1.58%) | 3,987,922 |
| 30 Apr 2021 | CNY | 48.54 | 52.5 | 48.52 | 51.96 | 51.96 | +2.64 (+5.35%) | 4,018,645 |
| 29 Apr 2021 | CNY | 51 | 53.58 | 49.17 | 49.32 | 49.32 | -2.28 (-4.42%) | 4,009,885 |
| 28 Apr 2021 | CNY | 50.5 | 52.25 | 49.59 | 51.6 | 51.6 | +0.59 (+1.16%) | 3,199,836 |
| 27 Apr 2021 | CNY | 54.18 | 55.48 | 50.16 | 51.01 | 51.01 | -4.16 (-7.54%) | 5,162,598 |
| 26 Apr 2021 | CNY | 57.2 | 59.59 | 54.88 | 55.17 | 55.17 | -2.65 (-4.58%) | 5,568,730 |
| 23 Apr 2021 | CNY | 56 | 60.8 | 54 | 57.82 | 57.82 | +0.74 (+1.30%) | 6,775,429 |
| 22 Apr 2021 | CNY | 51.88 | 57.7 | 51.56 | 57.08 | 57.08 | +5.08 (+9.77%) | 7,051,636 |
| 21 Apr 2021 | CNY | 50.99 | 54.36 | 50.3 | 52 | 52 | +1.65 (+3.28%) | 4,821,694 |
| 20 Apr 2021 | CNY | 51.27 | 52.3 | 50.09 | 50.35 | 50.35 | -2.1 (-4.00%) | 4,641,708 |
| 19 Apr 2021 | CNY | 48.49 | 54.54 | 47.37 | 52.45 | 52.45 | +3.45 (+7.04%) | 7,062,686 |
| 16 Apr 2021 | CNY | 47.91 | 49.48 | 46.1 | 49 | 49 | +1.09 (+2.28%) | 5,013,290 |
| 15 Apr 2021 | CNY | 51 | 51 | 46.66 | 47.91 | 47.91 | -3.6 (-6.99%) | 5,440,112 |
