| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2021 | CNY | 27.97 | 26.9 | 27.0 | 27.44 | 27.44 | +0.270 (+0.99%) | 4,810,730 |
| 21 Jun 2021 | CNY | 27.21 | 26.3 | 27.19 | 27.17 | 27.17 | -0.100 (-0.37%) | 6,472,150 |
| 18 Jun 2021 | CNY | 27.45 | 26.08 | 26.3 | 27.27 | 27.27 | +0.970 (+3.69%) | 6,104,860 |
| 17 Jun 2021 | CNY | 26.92 | 26.2 | 26.68 | 26.3 | 26.3 | -0.290 (-1.09%) | 3,392,130 |
| 16 Jun 2021 | CNY | 27.52 | 26.58 | 27.51 | 26.59 | 26.59 | -0.930 (-3.38%) | 4,705,840 |
| 15 Jun 2021 | CNY | 27.73 | 27.21 | 27.41 | 27.52 | 27.52 | +0.040 (+0.15%) | 3,274,450 |
| 11 Jun 2021 | CNY | 28.55 | 27.48 | 28.51 | 27.48 | 27.48 | -1.040 (-3.65%) | 6,576,430 |
| 10 Jun 2021 | CNY | 28.7 | 28.15 | 28.36 | 28.52 | 28.52 | -0.060 (-0.21%) | 5,304,670 |
| 9 Jun 2021 | CNY | 29.22 | 28.53 | 29.13 | 28.58 | 28.58 | -0.600 (-2.06%) | 5,078,280 |
| 8 Jun 2021 | CNY | 29.49 | 28.93 | 29.13 | 29.18 | 29.18 | +0.070 (+0.24%) | 4,111,850 |
| 7 Jun 2021 | CNY | 29.43 | 28.88 | 29.1 | 29.11 | 29.11 | -0.040 (-0.14%) | 4,565,890 |
| 4 Jun 2021 | CNY | 29.36 | 28.72 | 29.33 | 29.15 | 29.15 | -0.380 (-1.29%) | 4,730,540 |
| 3 Jun 2021 | CNY | 30.44 | 29.5 | 30.35 | 29.53 | 29.53 | -0.930 (-3.05%) | 7,706,840 |
| 2 Jun 2021 | CNY | 31.39 | 30.32 | 31.15 | 30.46 | 30.46 | -0.510 (-1.65%) | 5,375,740 |
| 1 Jun 2021 | CNY | 31.12 | 30.33 | 30.88 | 30.97 | 30.97 | +0.040 (+0.13%) | 6,014,230 |
| 31 May 2021 | CNY | 31.99 | 30.56 | 31.98 | 30.93 | 30.93 | -0.980 (-3.07%) | 8,250,100 |
| 28 May 2021 | CNY | 32.51 | 31.17 | 31.32 | 31.91 | 31.91 | +0.600 (+1.92%) | 8,295,300 |
| 27 May 2021 | CNY | 31.31 | 30.26 | 30.9 | 31.31 | 31.31 | -0.170 (-0.54%) | 6,408,350 |
| 26 May 2021 | CNY | 32.87 | 31.19 | 31.92 | 31.48 | 31.48 | -0.410 (-1.29%) | 6,504,180 |
| 25 May 2021 | CNY | 31.89 | 31.0 | 31.18 | 31.89 | 31.89 | +0.740 (+2.38%) | 5,397,220 |
| 24 May 2021 | CNY | 31.46 | 31.0 | 31.37 | 31.15 | 31.15 | -0.350 (-1.11%) | 3,943,870 |
| 21 May 2021 | CNY | 31.96 | 31.36 | 31.82 | 31.5 | 31.5 | -0.330 (-1.04%) | 2,377,810 |
| 20 May 2021 | CNY | 32.47 | 31.7 | 32.47 | 31.83 | 31.83 | -0.410 (-1.27%) | 2,965,800 |
| 19 May 2021 | CNY | 33.07 | 31.83 | 31.98 | 32.24 | 32.24 | +0.320 (+1.00%) | 4,909,970 |
| 18 May 2021 | CNY | 32.05 | 31.03 | 31.99 | 31.92 | 31.92 | -0.200 (-0.62%) | 3,413,940 |
| 17 May 2021 | CNY | 32.54 | 31.9 | 32.05 | 32.12 | 32.12 | +0.300 (+0.94%) | 4,225,370 |
| 14 May 2021 | CNY | 31.9 | 30.67 | 31.01 | 31.82 | 31.82 | +1 (+3.24%) | 4,215,260 |
| 13 May 2021 | CNY | 31.98 | 30.8 | 31.8 | 30.82 | 30.82 | -1.180 (-3.69%) | 3,770,320 |
| 12 May 2021 | CNY | 32.29 | 31.6 | 31.71 | 32.0 | 32.0 | +0.060 (+0.19%) | 3,702,460 |
| 11 May 2021 | CNY | 32.1 | 31.42 | 31.96 | 31.94 | 31.94 | -0.420 (-1.30%) | 3,239,350 |