| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2021 | CNY | 29.9 | 28.99 | 29.28 | 29.21 | 29.21 | +0.240 (+0.83%) | 36,939,430 |
| 17 Jun 2021 | CNY | 29.14 | 27.81 | 28.13 | 28.97 | 28.97 | +1 (+3.58%) | 32,851,700 |
| 16 Jun 2021 | CNY | 28.8 | 27.81 | 28.54 | 27.97 | 27.97 | -0.480 (-1.69%) | 22,942,430 |
| 15 Jun 2021 | CNY | 29.4 | 28.41 | 29.4 | 28.45 | 28.45 | -1.240 (-4.18%) | 35,855,250 |
| 11 Jun 2021 | CNY | 31.11 | 29.67 | 30.59 | 29.69 | 29.69 | -0.760 (-2.50%) | 53,591,620 |
| 10 Jun 2021 | CNY | 30.45 | 29.3 | 29.33 | 30.45 | 30.45 | +0.900 (+3.05%) | 49,786,050 |
| 9 Jun 2021 | CNY | 30.07 | 29.28 | 29.88 | 29.55 | 29.55 | -0.260 (-0.87%) | 26,979,930 |
| 8 Jun 2021 | CNY | 30.45 | 29.56 | 30.3 | 29.81 | 29.81 | -0.510 (-1.68%) | 34,240,860 |
| 7 Jun 2021 | CNY | 30.32 | 29.13 | 29.4 | 30.32 | 30.32 | +0.770 (+2.61%) | 51,670,580 |
| 4 Jun 2021 | CNY | 30.45 | 28.66 | 28.76 | 29.55 | 29.55 | +0.590 (+2.04%) | 46,443,020 |
| 3 Jun 2021 | CNY | 30.0 | 28.47 | 28.47 | 28.96 | 28.96 | +0.580 (+2.04%) | 39,573,830 |
| 2 Jun 2021 | CNY | 29.19 | 28.22 | 29.15 | 28.38 | 28.38 | -0.720 (-2.47%) | 26,677,230 |
| 1 Jun 2021 | CNY | 29.78 | 28.98 | 29.1 | 29.1 | 29.1 | -0.140 (-0.48%) | 33,695,120 |
| 31 May 2021 | CNY | 29.45 | 28.62 | 28.88 | 29.24 | 29.24 | +0.470 (+1.63%) | 39,671,000 |
| 28 May 2021 | CNY | 29.26 | 28.61 | 29.15 | 28.77 | 28.77 | -0.550 (-1.88%) | 29,668,910 |
| 27 May 2021 | CNY | 29.6 | 28.82 | 29.04 | 29.32 | 29.32 | +0.620 (+2.16%) | 38,923,060 |
| 26 May 2021 | CNY | 30.3 | 28.67 | 29.51 | 28.7 | 28.7 | -0.700 (-2.38%) | 60,477,490 |
| 25 May 2021 | CNY | 29.71 | 28.56 | 28.7 | 29.4 | 29.4 | +0.570 (+1.98%) | 59,882,920 |
| 24 May 2021 | CNY | 29.3 | 26.2 | 26.5 | 28.83 | 28.83 | +2.120 (+7.94%) | 63,323,770 |
| 21 May 2021 | CNY | 27.55 | 26.7 | 27.35 | 26.71 | 26.71 | -0.640 (-2.34%) | 15,668,410 |
| 20 May 2021 | CNY | 27.7 | 27.08 | 27.23 | 27.35 | 27.35 | +0.120 (+0.44%) | 16,050,030 |
| 19 May 2021 | CNY | 27.7 | 27.11 | 27.47 | 27.23 | 27.23 | -0.380 (-1.38%) | 17,949,020 |
| 18 May 2021 | CNY | 27.77 | 27.0 | 27.25 | 27.61 | 27.61 | +0.210 (+0.77%) | 21,297,850 |
| 17 May 2021 | CNY | 27.73 | 26.96 | 27.04 | 27.4 | 27.4 | +0.350 (+1.29%) | 25,247,960 |
| 14 May 2021 | CNY | 27.06 | 26.34 | 26.59 | 27.05 | 27.05 | +0.470 (+1.77%) | 18,338,800 |
| 13 May 2021 | CNY | 26.88 | 26.54 | 26.6 | 26.58 | 26.58 | -0.300 (-1.12%) | 12,069,960 |
| 12 May 2021 | CNY | 26.99 | 26.49 | 26.7 | 26.88 | 26.88 | -0.010 (-0.04%) | 14,145,220 |
| 11 May 2021 | CNY | 26.91 | 25.9 | 25.97 | 26.89 | 26.89 | +0.780 (+2.99%) | 19,557,040 |
| 10 May 2021 | CNY | 26.55 | 25.81 | 26.26 | 26.11 | 26.11 | -0.150 (-0.57%) | 20,325,930 |
| 7 May 2021 | CNY | 26.63 | 26.18 | 26.36 | 26.26 | 26.26 | -0.160 (-0.61%) | 14,327,390 |