| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2021 | CNY | 21.2 | 20.93 | 21.02 | 21.08 | 21.08 | +0.070 (+0.33%) | 10,232,530 |
| 10 Jun 2021 | CNY | 21.08 | 20.79 | 20.86 | 21.01 | 21.01 | +0.180 (+0.86%) | 10,116,850 |
| 9 Jun 2021 | CNY | 21.13 | 20.74 | 21.01 | 20.83 | 20.83 | -0.200 (-0.95%) | 9,202,190 |
| 8 Jun 2021 | CNY | 21.26 | 20.96 | 21.1 | 21.03 | 21.03 | -0.040 (-0.19%) | 7,525,870 |
| 7 Jun 2021 | CNY | 21.33 | 21.0 | 21.11 | 21.07 | 21.07 | +0.030 (+0.14%) | 8,904,490 |
| 4 Jun 2021 | CNY | 21.12 | 20.81 | 20.9 | 21.04 | 21.04 | +0.120 (+0.57%) | 6,326,310 |
| 3 Jun 2021 | CNY | 21.15 | 20.79 | 20.9 | 20.92 | 20.92 | +0.050 (+0.24%) | 9,476,600 |
| 2 Jun 2021 | CNY | 21.08 | 20.75 | 21.01 | 20.87 | 20.87 | -0.080 (-0.38%) | 8,085,980 |
| 1 Jun 2021 | CNY | 21.18 | 20.85 | 21.18 | 20.95 | 20.95 | -0.170 (-0.80%) | 10,618,030 |
| 31 May 2021 | CNY | 21.26 | 20.75 | 20.81 | 21.12 | 21.12 | +0.300 (+1.44%) | 14,283,230 |
| 28 May 2021 | CNY | 20.86 | 20.57 | 20.75 | 20.82 | 20.82 | +0.040 (+0.19%) | 9,074,070 |
| 27 May 2021 | CNY | 20.92 | 20.5 | 20.53 | 20.78 | 20.78 | +0.300 (+1.46%) | 10,725,870 |
| 26 May 2021 | CNY | 20.69 | 20.39 | 20.46 | 20.48 | 20.48 | +0.010 (+0.05%) | 7,558,790 |
| 25 May 2021 | CNY | 20.52 | 20.15 | 20.32 | 20.47 | 20.47 | +0.230 (+1.14%) | 9,126,440 |
| 24 May 2021 | CNY | 20.37 | 20.0 | 20.01 | 20.24 | 20.24 | +0.170 (+0.85%) | 5,349,380 |
| 21 May 2021 | CNY | 20.47 | 20.03 | 20.33 | 20.07 | 20.07 | -0.230 (-1.13%) | 5,000,150 |
| 20 May 2021 | CNY | 20.66 | 20.28 | 20.45 | 20.3 | 20.3 | -0.190 (-0.93%) | 5,947,510 |
| 19 May 2021 | CNY | 20.56 | 19.9 | 20.08 | 20.49 | 20.49 | +0.410 (+2.04%) | 13,295,610 |
| 18 May 2021 | CNY | 20.16 | 19.97 | 20.08 | 20.08 | 20.08 | +0.010 (+0.05%) | 3,717,150 |
| 17 May 2021 | CNY | 20.3 | 19.95 | 20.2 | 20.07 | 20.07 | -0.130 (-0.64%) | 7,287,020 |
| 14 May 2021 | CNY | 20.25 | 19.91 | 20.05 | 20.2 | 20.2 | +0.220 (+1.10%) | 6,074,740 |
| 13 May 2021 | CNY | 20.22 | 19.93 | 20.09 | 19.98 | 19.98 | -0.240 (-1.19%) | 5,422,830 |
| 12 May 2021 | CNY | 20.26 | 20.01 | 20.26 | 20.22 | 20.22 | +0.250 (+1.25%) | 7,305,560 |
| 11 May 2021 | CNY | 20.07 | 19.84 | 19.9 | 19.97 | 19.97 | +0.020 (+0.10%) | 7,333,540 |
| 10 May 2021 | CNY | 20.4 | 19.62 | 19.83 | 19.95 | 19.95 | +0.150 (+0.76%) | 12,674,410 |
| 7 May 2021 | CNY | 20.1 | 19.75 | 20.04 | 19.8 | 19.8 | -0.150 (-0.75%) | 9,643,930 |
| 6 May 2021 | CNY | 20.34 | 19.9 | 20.2 | 19.95 | 19.95 | -0.230 (-1.14%) | 9,626,820 |
| 30 Apr 2021 | CNY | 20.53 | 20.17 | 20.53 | 20.18 | 20.18 | -0.270 (-1.32%) | 7,844,550 |
| 29 Apr 2021 | CNY | 20.56 | 20.24 | 20.3 | 20.45 | 20.45 | +0.090 (+0.44%) | 6,496,480 |
| 28 Apr 2021 | CNY | 20.44 | 20.06 | 20.4 | 20.36 | 20.36 | +0.180 (+0.89%) | 8,608,330 |