| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 31.96 | 33.5 | 31.5 | 32.61 | 32.61 | +1.52 (+4.89%) | 2,125,258 |
| 28 May 2021 | CNY | 31.11 | 31.37 | 30.52 | 31.09 | 31.09 | -0.1 (-0.32%) | 1,071,896 |
| 27 May 2021 | CNY | 29.14 | 31.48 | 29.14 | 31.19 | 31.19 | +1.64 (+5.55%) | 2,264,107 |
| 26 May 2021 | CNY | 30.02 | 30.15 | 29.12 | 29.55 | 29.55 | -0.85 (-2.80%) | 891,920 |
| 25 May 2021 | CNY | 29.26 | 30.6 | 29.05 | 30.4 | 30.4 | +0.62 (+2.08%) | 1,586,234 |
| 24 May 2021 | CNY | 29.51 | 30.3 | 28.88 | 29.78 | 29.78 | +0.34 (+1.15%) | 1,314,389 |
| 21 May 2021 | CNY | 30.8 | 31.88 | 29.11 | 29.44 | 29.44 | -1.28 (-4.17%) | 2,268,359 |
| 20 May 2021 | CNY | 30.23 | 30.94 | 30.02 | 30.72 | 30.72 | +0.23 (+0.75%) | 1,189,029 |
| 19 May 2021 | CNY | 30.33 | 31.11 | 29.56 | 30.49 | 30.49 | +0.14 (+0.46%) | 1,287,087 |
| 18 May 2021 | CNY | 30.7 | 30.85 | 30.01 | 30.35 | 30.35 | -0.44 (-1.43%) | 1,305,399 |
| 17 May 2021 | CNY | 30.37 | 31.79 | 29.3 | 30.79 | 30.79 | +0.43 (+1.42%) | 2,504,839 |
| 14 May 2021 | CNY | 28.88 | 30.48 | 28.66 | 30.36 | 30.36 | +1.62 (+5.64%) | 2,381,644 |
| 13 May 2021 | CNY | 29.53 | 29.94 | 28.39 | 28.74 | 28.74 | -1.01 (-3.39%) | 1,852,612 |
| 12 May 2021 | CNY | 30.5 | 30.58 | 29.47 | 29.75 | 29.75 | -1.05 (-3.41%) | 2,623,024 |
| 11 May 2021 | CNY | 29 | 31.6 | 28.8 | 30.8 | 30.8 | +2.34 (+8.22%) | 3,977,468 |
| 10 May 2021 | CNY | 28.45 | 28.5 | 27.61 | 28.46 | 28.46 | +0.28 (+0.99%) | 1,605,208 |
| 7 May 2021 | CNY | 27.25 | 29 | 27.23 | 28.18 | 28.18 | +0.76 (+2.77%) | 2,555,336 |
| 6 May 2021 | CNY | 26.62 | 27.5 | 26.52 | 27.42 | 27.42 | +0.67 (+2.50%) | 823,780 |
| 30 Apr 2021 | CNY | 26.85 | 26.99 | 26.35 | 26.75 | 26.75 | -0.17 (-0.63%) | 906,714 |
| 29 Apr 2021 | CNY | 26.9 | 27.88 | 26.76 | 26.92 | 26.92 | +0.69 (+2.63%) | 1,401,715 |
| 28 Apr 2021 | CNY | 27.18 | 27.58 | 26.17 | 26.23 | 26.23 | -0.94 (-3.46%) | 1,079,206 |
| 27 Apr 2021 | CNY | 26.5 | 27.45 | 26.2 | 27.17 | 27.17 | +0.61 (+2.30%) | 950,052 |
| 26 Apr 2021 | CNY | 26.33 | 27.12 | 26.06 | 26.56 | 26.56 | -0.12 (-0.45%) | 596,309 |
| 23 Apr 2021 | CNY | 26.86 | 27.08 | 26.52 | 26.68 | 26.68 | -0.32 (-1.19%) | 686,594 |
| 22 Apr 2021 | CNY | 26.82 | 27.34 | 26.82 | 27 | 27 | +0.02 (+0.07%) | 653,218 |
| 21 Apr 2021 | CNY | 27 | 27.36 | 26.71 | 26.98 | 26.98 | -0.21 (-0.77%) | 710,254 |
| 20 Apr 2021 | CNY | 27.7 | 28.47 | 27.14 | 27.19 | 27.19 | -0.79 (-2.82%) | 1,970,155 |
| 19 Apr 2021 | CNY | 25.96 | 28.99 | 25.6 | 27.98 | 27.98 | +2.33 (+9.08%) | 2,548,678 |
| 16 Apr 2021 | CNY | 24.98 | 25.77 | 24.93 | 25.65 | 25.65 | +0.7 (+2.81%) | 585,150 |
| 15 Apr 2021 | CNY | 25.21 | 25.21 | 24.78 | 24.95 | 24.95 | -0.22 (-0.87%) | 292,589 |
