| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2021 | CNY | 32.0 | 30.09 | 30.97 | 31.7 | 31.7 | -0.020 (-0.06%) | 2,695,940 |
| 17 Jun 2021 | CNY | 32.8 | 31.41 | 31.73 | 31.72 | 31.72 | -0.650 (-2.01%) | 3,206,450 |
| 16 Jun 2021 | CNY | 32.82 | 30.24 | 30.24 | 32.37 | 32.37 | +1.540 (+5.00%) | 4,048,310 |
| 15 Jun 2021 | CNY | 31.07 | 29.43 | 30.77 | 30.83 | 30.83 | -0.380 (-1.22%) | 3,215,020 |
| 11 Jun 2021 | CNY | 33.49 | 30.81 | 30.81 | 31.21 | 31.21 | +0.500 (+1.63%) | 3,853,300 |
| 10 Jun 2021 | CNY | 32.32 | 30.66 | 31.99 | 30.71 | 30.71 | -1.390 (-4.33%) | 3,931,110 |
| 9 Jun 2021 | CNY | 32.3 | 31.41 | 31.87 | 32.1 | 32.1 | +0.210 (+0.66%) | 2,884,260 |
| 8 Jun 2021 | CNY | 33.03 | 31.71 | 32.48 | 31.89 | 31.89 | -0.910 (-2.77%) | 3,109,560 |
| 7 Jun 2021 | CNY | 33.26 | 31.66 | 32.85 | 32.8 | 32.8 | -0.570 (-1.71%) | 4,138,860 |
| 4 Jun 2021 | CNY | 34.66 | 31.99 | 32.9 | 33.37 | 33.37 | +0.790 (+2.42%) | 8,119,850 |
| 3 Jun 2021 | CNY | 32.58 | 29.52 | 29.68 | 32.58 | 32.58 | +2.960 (+9.99%) | 5,692,960 |
| 2 Jun 2021 | CNY | 31.8 | 29.01 | 31.8 | 29.62 | 29.62 | -2.280 (-7.15%) | 5,900,030 |
| 1 Jun 2021 | CNY | 31.9 | 29.0 | 29.0 | 31.9 | 31.9 | +2.900 (+10%) | 4,331,600 |
| 31 May 2021 | CNY | 29.83 | 28.57 | 29.65 | 29.0 | 29.0 | -0.700 (-2.36%) | 2,562,270 |
| 28 May 2021 | CNY | 30.67 | 29.59 | 30.27 | 29.7 | 29.7 | -0.550 (-1.82%) | 1,290,470 |
| 27 May 2021 | CNY | 30.55 | 29.9 | 29.9 | 30.25 | 30.25 | +0.200 (+0.67%) | 1,027,010 |
| 26 May 2021 | CNY | 30.93 | 29.9 | 30.0 | 30.05 | 30.05 | +0.190 (+0.64%) | 1,394,410 |
| 25 May 2021 | CNY | 30.06 | 29.04 | 30.01 | 29.86 | 29.86 | -0.520 (-1.71%) | 2,108,160 |
| 24 May 2021 | CNY | 31.04 | 29.11 | 30.05 | 30.38 | 30.38 | -0.120 (-0.39%) | 1,428,820 |
| 21 May 2021 | CNY | 31.08 | 30.45 | 30.74 | 30.5 | 30.5 | -0.240 (-0.78%) | 649,100 |
| 20 May 2021 | CNY | 31.43 | 30.65 | 31.21 | 30.74 | 30.74 | -0.560 (-1.79%) | 670,700 |
| 19 May 2021 | CNY | 31.58 | 30.9 | 31.17 | 31.3 | 31.3 | 0.0 (0.0%) | 574,400 |
| 18 May 2021 | CNY | 32.3 | 31.19 | 31.89 | 31.3 | 31.3 | -1.020 (-3.16%) | 1,028,000 |
| 17 May 2021 | CNY | 32.48 | 31.11 | 31.85 | 32.32 | 32.32 | +0.520 (+1.64%) | 1,516,460 |
| 14 May 2021 | CNY | 32.1 | 30.61 | 32.1 | 31.8 | 31.8 | -0.360 (-1.12%) | 1,530,920 |
| 13 May 2021 | CNY | 32.85 | 32.0 | 32.17 | 32.16 | 32.16 | -0.220 (-0.68%) | 606,500 |
| 12 May 2021 | CNY | 33.21 | 32.19 | 33.16 | 32.38 | 32.38 | -0.730 (-2.20%) | 781,900 |
| 11 May 2021 | CNY | 33.38 | 32.08 | 32.33 | 33.11 | 33.11 | +0.780 (+2.41%) | 825,300 |
| 10 May 2021 | CNY | 33.69 | 31.69 | 33.69 | 32.33 | 32.33 | -1.350 (-4.01%) | 1,542,010 |
| 7 May 2021 | CNY | 34.56 | 33.39 | 34.32 | 33.68 | 33.68 | -0.870 (-2.52%) | 797,550 |