| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2021 | CNY | 22.37 | 21.6 | 22.09 | 21.96 | 21.96 | +0.300 (+1.39%) | 34,362,100 |
| 11 Jun 2021 | CNY | 22.48 | 21.62 | 22.37 | 21.66 | 21.66 | -0.700 (-3.13%) | 41,062,350 |
| 10 Jun 2021 | CNY | 22.52 | 21.95 | 22.43 | 22.36 | 22.36 | +0.130 (+0.58%) | 37,417,420 |
| 9 Jun 2021 | CNY | 23.34 | 22.06 | 22.85 | 22.23 | 22.23 | -0.690 (-3.01%) | 45,951,700 |
| 8 Jun 2021 | CNY | 23.4 | 22.51 | 22.59 | 22.92 | 22.92 | +0.540 (+2.41%) | 50,919,930 |
| 7 Jun 2021 | CNY | 23.11 | 22.32 | 22.5 | 22.38 | 22.38 | -0.280 (-1.24%) | 36,561,370 |
| 4 Jun 2021 | CNY | 23.45 | 22.22 | 22.3 | 22.66 | 22.66 | +0.050 (+0.22%) | 53,269,960 |
| 3 Jun 2021 | CNY | 23.08 | 21.4 | 21.49 | 22.61 | 22.61 | +1.090 (+5.07%) | 83,312,670 |
| 2 Jun 2021 | CNY | 22.13 | 21.33 | 21.8 | 21.52 | 21.52 | -0.350 (-1.60%) | 48,846,470 |
| 1 Jun 2021 | CNY | 22.13 | 20.13 | 20.2 | 21.87 | 21.87 | +1.710 (+8.48%) | 91,544,770 |
| 31 May 2021 | CNY | 20.25 | 18.87 | 18.87 | 20.16 | 20.16 | +1.310 (+6.95%) | 62,518,850 |
| 28 May 2021 | CNY | 19.09 | 18.7 | 19.08 | 18.85 | 18.85 | -0.300 (-1.57%) | 20,667,830 |
| 27 May 2021 | CNY | 19.15 | 18.61 | 18.63 | 19.15 | 19.15 | +0.470 (+2.52%) | 28,028,790 |
| 26 May 2021 | CNY | 19.14 | 18.63 | 18.75 | 18.68 | 18.68 | 0.0 (0.0%) | 26,268,010 |
| 25 May 2021 | CNY | 18.78 | 18.46 | 18.5 | 18.68 | 18.68 | +0.060 (+0.32%) | 26,337,690 |
| 24 May 2021 | CNY | 18.68 | 17.88 | 18.0 | 18.62 | 18.62 | +0.620 (+3.44%) | 27,245,300 |
| 21 May 2021 | CNY | 18.5 | 18.0 | 18.35 | 18.0 | 18.0 | -0.350 (-1.91%) | 14,397,290 |
| 20 May 2021 | CNY | 18.69 | 18.29 | 18.61 | 18.35 | 18.35 | -0.350 (-1.87%) | 15,303,730 |
| 19 May 2021 | CNY | 18.82 | 18.45 | 18.51 | 18.7 | 18.7 | +0.070 (+0.38%) | 11,207,520 |
| 18 May 2021 | CNY | 18.78 | 18.41 | 18.53 | 18.63 | 18.63 | +0.050 (+0.27%) | 12,291,680 |
| 17 May 2021 | CNY | 18.96 | 18.53 | 18.62 | 18.58 | 18.58 | +0.090 (+0.49%) | 19,768,380 |
| 14 May 2021 | CNY | 18.52 | 18.2 | 18.27 | 18.49 | 18.49 | +0.240 (+1.32%) | 15,989,440 |
| 13 May 2021 | CNY | 18.35 | 18.06 | 18.15 | 18.25 | 18.25 | +0.030 (+0.16%) | 12,662,660 |
| 12 May 2021 | CNY | 18.23 | 18.01 | 18.04 | 18.22 | 18.22 | +0.120 (+0.66%) | 11,069,590 |
| 11 May 2021 | CNY | 18.35 | 18.0 | 18.0 | 18.1 | 18.1 | -0.070 (-0.39%) | 11,680,220 |
| 10 May 2021 | CNY | 18.19 | 17.61 | 17.83 | 18.17 | 18.17 | +0.340 (+1.91%) | 11,714,550 |
| 7 May 2021 | CNY | 18.27 | 17.81 | 18.11 | 17.83 | 17.83 | -0.280 (-1.55%) | 12,646,290 |
| 6 May 2021 | CNY | 18.42 | 18.08 | 18.19 | 18.11 | 18.11 | -0.160 (-0.88%) | 11,761,950 |
| 30 Apr 2021 | CNY | 18.46 | 18.16 | 18.38 | 18.27 | 18.27 | -0.380 (-2.04%) | 16,949,940 |
| 29 Apr 2021 | CNY | 18.9 | 17.67 | 17.72 | 18.65 | 18.65 | +0.910 (+5.13%) | 32,204,350 |