| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2021 | CNY | 33.36 | 36.8 | 33.28 | 35.33 | 35.33 | +2.65 (+8.11%) | 2,571,149 |
| 25 May 2021 | CNY | 32.83 | 33.33 | 32.53 | 32.68 | 32.68 | -0.25 (-0.76%) | 682,178 |
| 24 May 2021 | CNY | 31.3 | 33.65 | 31.13 | 32.93 | 32.93 | +1.75 (+5.61%) | 1,285,801 |
| 21 May 2021 | CNY | 31.7 | 31.88 | 31.12 | 31.18 | 31.18 | -0.63 (-1.98%) | 410,816 |
| 20 May 2021 | CNY | 31.93 | 31.99 | 31.65 | 31.81 | 31.81 | +0.03 (+0.09%) | 278,111 |
| 19 May 2021 | CNY | 32.38 | 32.38 | 31.76 | 31.78 | 31.78 | -0.58 (-1.79%) | 476,185 |
| 18 May 2021 | CNY | 32.15 | 32.68 | 31.85 | 32.36 | 32.36 | +0.21 (+0.65%) | 607,873 |
| 17 May 2021 | CNY | 31.9 | 32.3 | 31.68 | 32.15 | 32.15 | +0.28 (+0.88%) | 622,132 |
| 14 May 2021 | CNY | 31.27 | 31.96 | 31.04 | 31.87 | 31.87 | +0.6 (+1.92%) | 510,996 |
| 13 May 2021 | CNY | 31.1 | 31.81 | 31.08 | 31.27 | 31.27 | -0.45 (-1.42%) | 368,548 |
| 12 May 2021 | CNY | 31.68 | 31.75 | 31.41 | 31.72 | 31.72 | +0.04 (+0.13%) | 381,687 |
| 11 May 2021 | CNY | 31.05 | 31.8 | 30.67 | 31.68 | 31.68 | +0.63 (+2.03%) | 418,639 |
| 10 May 2021 | CNY | 31.9 | 31.9 | 30.92 | 31.05 | 31.05 | -0.59 (-1.86%) | 558,478 |
| 7 May 2021 | CNY | 32.15 | 32.19 | 31.52 | 31.64 | 31.64 | -0.51 (-1.59%) | 609,868 |
| 6 May 2021 | CNY | 32.69 | 32.69 | 31.92 | 32.15 | 32.15 | -0.25 (-0.77%) | 532,626 |
| 30 Apr 2021 | CNY | 32.2 | 32.6 | 32.04 | 32.4 | 32.4 | 0.0 (0.0%) | 676,297 |
| 29 Apr 2021 | CNY | 33.68 | 33.87 | 32.32 | 32.4 | 32.4 | -1.51 (-4.45%) | 1,680,077 |
| 28 Apr 2021 | CNY | 37 | 37 | 33.83 | 33.91 | 33.91 | -4.07 (-10.72%) | 2,659,450 |
| 27 Apr 2021 | CNY | 38.36 | 39 | 37.83 | 37.98 | 37.98 | -0.38 (-0.99%) | 995,730 |
| 26 Apr 2021 | CNY | 38.24 | 39.16 | 37.61 | 38.36 | 38.36 | +0.08 (+0.21%) | 829,483 |
| 23 Apr 2021 | CNY | 38.91 | 39.18 | 38.19 | 38.28 | 38.28 | -0.63 (-1.62%) | 845,843 |
| 22 Apr 2021 | CNY | 39.11 | 39.33 | 38.65 | 38.91 | 38.91 | -0.19 (-0.49%) | 702,708 |
| 21 Apr 2021 | CNY | 39.15 | 39.36 | 38.71 | 39.1 | 39.1 | +0.11 (+0.28%) | 820,444 |
| 20 Apr 2021 | CNY | 39.38 | 39.6 | 38.78 | 38.99 | 38.99 | -0.57 (-1.44%) | 949,936 |
| 19 Apr 2021 | CNY | 38.6 | 39.89 | 38.55 | 39.56 | 39.56 | +0.73 (+1.88%) | 1,297,620 |
| 16 Apr 2021 | CNY | 38.17 | 39.48 | 37.7 | 38.83 | 38.83 | +0.84 (+2.21%) | 892,799 |
| 15 Apr 2021 | CNY | 37.65 | 38.1 | 37.4 | 37.99 | 37.99 | +0.21 (+0.56%) | 496,630 |
| 14 Apr 2021 | CNY | 37.32 | 37.94 | 37.32 | 37.78 | 37.78 | +0.51 (+1.37%) | 327,381 |
| 13 Apr 2021 | CNY | 38.02 | 38.11 | 37.11 | 37.27 | 37.27 | -0.88 (-2.31%) | 697,860 |
| 12 Apr 2021 | CNY | 38.67 | 39.11 | 37.9 | 38.15 | 38.15 | -0.32 (-0.83%) | 673,361 |
