| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2021 | CNY | 21.12 | 20.91 | 21.06 | 21.02 | 21.02 | -0.110 (-0.52%) | 5,473,670 |
| 23 Jun 2021 | CNY | 21.81 | 20.88 | 21.75 | 21.13 | 21.13 | -0.620 (-2.85%) | 15,509,840 |
| 22 Jun 2021 | CNY | 21.89 | 21.63 | 21.75 | 21.75 | 21.75 | +0.010 (+0.05%) | 4,506,780 |
| 21 Jun 2021 | CNY | 21.88 | 21.5 | 21.61 | 21.74 | 21.74 | +0.150 (+0.69%) | 4,674,640 |
| 18 Jun 2021 | CNY | 21.74 | 21.43 | 21.52 | 21.59 | 21.59 | -0.030 (-0.14%) | 5,381,970 |
| 17 Jun 2021 | CNY | 21.71 | 21.52 | 21.71 | 21.62 | 21.62 | -0.130 (-0.60%) | 4,398,100 |
| 16 Jun 2021 | CNY | 21.84 | 21.48 | 21.65 | 21.75 | 21.75 | +0.070 (+0.32%) | 5,523,360 |
| 15 Jun 2021 | CNY | 22.18 | 21.47 | 22.13 | 21.68 | 21.68 | -0.430 (-1.94%) | 9,778,040 |
| 11 Jun 2021 | CNY | 22.46 | 22.11 | 22.3 | 22.11 | 22.11 | -0.280 (-1.25%) | 9,304,040 |
| 10 Jun 2021 | CNY | 22.67 | 22.28 | 22.59 | 22.39 | 22.39 | -0.140 (-0.62%) | 10,851,790 |
| 9 Jun 2021 | CNY | 23.05 | 22.35 | 23.05 | 22.53 | 22.53 | -2 (-8.15%) | 13,101,340 |
| 8 Jun 2021 | CNY | 24.83 | 24.32 | 24.67 | 24.53 | 24.53 | -0.180 (-0.73%) | 12,603,870 |
| 7 Jun 2021 | CNY | 24.99 | 24.5 | 24.86 | 24.71 | 24.71 | 0.0 (0.0%) | 9,312,440 |
| 4 Jun 2021 | CNY | 24.74 | 24.23 | 24.25 | 24.71 | 24.71 | +0.340 (+1.40%) | 11,630,670 |
| 3 Jun 2021 | CNY | 24.56 | 24.24 | 24.39 | 24.37 | 24.37 | +0.030 (+0.12%) | 9,562,310 |
| 2 Jun 2021 | CNY | 24.59 | 23.93 | 23.96 | 24.34 | 24.34 | +0.520 (+2.18%) | 18,750,480 |
| 1 Jun 2021 | CNY | 24.1 | 23.67 | 24.08 | 23.82 | 23.82 | -0.240 (-1.00%) | 9,414,200 |
| 31 May 2021 | CNY | 24.13 | 23.87 | 24.02 | 24.06 | 24.06 | +0.120 (+0.50%) | 7,125,920 |
| 28 May 2021 | CNY | 24.08 | 23.65 | 23.75 | 23.94 | 23.94 | +0.170 (+0.72%) | 8,966,390 |
| 27 May 2021 | CNY | 23.84 | 23.54 | 23.59 | 23.77 | 23.77 | +0.150 (+0.64%) | 6,449,560 |
| 26 May 2021 | CNY | 23.75 | 23.51 | 23.75 | 23.62 | 23.62 | -0.140 (-0.59%) | 7,199,490 |
| 25 May 2021 | CNY | 23.8 | 23.45 | 23.55 | 23.76 | 23.76 | +0.260 (+1.11%) | 7,786,640 |
| 24 May 2021 | CNY | 23.8 | 23.42 | 23.71 | 23.5 | 23.5 | -0.200 (-0.84%) | 5,439,000 |
| 21 May 2021 | CNY | 23.79 | 23.6 | 23.68 | 23.7 | 23.7 | +0.070 (+0.30%) | 4,053,890 |
| 20 May 2021 | CNY | 23.95 | 23.57 | 23.83 | 23.63 | 23.63 | -0.270 (-1.13%) | 6,172,460 |
| 19 May 2021 | CNY | 24.08 | 23.82 | 23.96 | 23.9 | 23.9 | -0.010 (-0.04%) | 5,330,520 |
| 18 May 2021 | CNY | 24.11 | 23.81 | 24.09 | 23.91 | 23.91 | -0.180 (-0.75%) | 5,029,300 |
| 17 May 2021 | CNY | 24.17 | 23.72 | 23.76 | 24.09 | 24.09 | +0.260 (+1.09%) | 9,003,670 |
| 14 May 2021 | CNY | 23.84 | 23.41 | 23.55 | 23.83 | 23.83 | +0.330 (+1.40%) | 6,278,760 |
| 13 May 2021 | CNY | 23.68 | 23.43 | 23.56 | 23.5 | 23.5 | -0.260 (-1.09%) | 4,777,690 |