| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 141.99 | 144.88 | 136.53 | 136.55 | 136.55 | -6.02 (-4.22%) | 1,042,227 |
| 31 May 2021 | CNY | 140.03 | 143.5 | 135.99 | 142.57 | 142.57 | +2.56 (+1.83%) | 849,475 |
| 28 May 2021 | CNY | 137.5 | 140.7 | 135.13 | 140.01 | 140.01 | +2.03 (+1.47%) | 986,557 |
| 27 May 2021 | CNY | 128.99 | 139.98 | 128.48 | 137.98 | 137.98 | +8.43 (+6.51%) | 1,251,971 |
| 26 May 2021 | CNY | 130 | 132.25 | 127.56 | 129.55 | 129.55 | -0.84 (-0.64%) | 969,531 |
| 25 May 2021 | CNY | 132.02 | 135 | 127 | 130.39 | 130.39 | +0.85 (+0.66%) | 1,353,952 |
| 24 May 2021 | CNY | 123.18 | 129.8 | 123.02 | 129.54 | 129.54 | +5.53 (+4.46%) | 1,005,216 |
| 21 May 2021 | CNY | 117.3 | 128.28 | 116.5 | 124.01 | 124.01 | +6.71 (+5.72%) | 1,176,351 |
| 20 May 2021 | CNY | 116 | 119.31 | 115.2 | 117.3 | 117.3 | +0.35 (+0.30%) | 978,850 |
| 19 May 2021 | CNY | 109.64 | 118.8 | 109.64 | 116.95 | 116.95 | +6.35 (+5.74%) | 1,226,780 |
| 18 May 2021 | CNY | 106 | 111.6 | 105.22 | 110.6 | 110.6 | +3.91 (+3.66%) | 886,822 |
| 17 May 2021 | CNY | 103.35 | 109.57 | 103.35 | 106.69 | 106.69 | +3.41 (+3.30%) | 887,517 |
| 14 May 2021 | CNY | 100.92 | 103.28 | 100.32 | 103.28 | 103.28 | +2.87 (+2.86%) | 425,245 |
| 13 May 2021 | CNY | 99.13 | 101.86 | 99.12 | 100.41 | 100.41 | +0.65 (+0.65%) | 341,082 |
| 12 May 2021 | CNY | 99.6 | 100.29 | 98.31 | 99.76 | 99.76 | +0.05 (+0.05%) | 309,484 |
| 11 May 2021 | CNY | 97.5 | 99.97 | 97.5 | 99.71 | 99.71 | +2.21 (+2.27%) | 295,258 |
| 10 May 2021 | CNY | 99.01 | 99.5 | 97.38 | 97.5 | 97.5 | -1.52 (-1.54%) | 338,847 |
| 7 May 2021 | CNY | 101.29 | 101.29 | 99.02 | 99.02 | 99.02 | -1.54 (-1.53%) | 296,297 |
| 6 May 2021 | CNY | 101 | 101.55 | 99.7 | 100.56 | 100.56 | +0.06 (+0.06%) | 237,600 |
| 30 Apr 2021 | CNY | 103.28 | 103.29 | 100.18 | 100.5 | 100.5 | -2.74 (-2.65%) | 421,862 |
| 29 Apr 2021 | CNY | 102.52 | 105.72 | 101.93 | 103.24 | 103.24 | +0.72 (+0.70%) | 373,390 |
| 28 Apr 2021 | CNY | 102.78 | 103.48 | 101.02 | 102.52 | 102.52 | +0.2 (+0.20%) | 324,330 |
| 27 Apr 2021 | CNY | 103.98 | 104.88 | 101 | 102.32 | 102.32 | -2.24 (-2.14%) | 501,055 |
| 26 Apr 2021 | CNY | 103.71 | 107.2 | 103.71 | 104.56 | 104.56 | -0.05 (-0.05%) | 508,893 |
| 23 Apr 2021 | CNY | 106.51 | 106.51 | 104.61 | 104.61 | 104.61 | -1.89 (-1.77%) | 487,292 |
| 22 Apr 2021 | CNY | 109.1 | 109.1 | 105.74 | 106.5 | 106.5 | -2.61 (-2.39%) | 809,208 |
| 21 Apr 2021 | CNY | 109.5 | 111.31 | 108 | 109.11 | 109.11 | 0.0 (0.0%) | 602,233 |
| 20 Apr 2021 | CNY | 114.3 | 114.3 | 108.3 | 109.11 | 109.11 | -1.66 (-1.50%) | 845,842 |
| 19 Apr 2021 | CNY | 104.47 | 112.3 | 104.47 | 110.77 | 110.77 | +10.14 (+10.08%) | 1,154,023 |
| 16 Apr 2021 | CNY | 97.03 | 100.95 | 96.81 | 100.63 | 100.63 | +3.48 (+3.58%) | 382,463 |
