| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2021 | CNY | 34.88 | 31.05 | 33.98 | 33.9 | 33.9 | +0.640 (+1.92%) | 48,379,310 |
| 17 Jun 2021 | CNY | 33.26 | 29.0 | 29.0 | 33.26 | 33.26 | +3.020 (+9.99%) | 45,526,610 |
| 16 Jun 2021 | CNY | 32.93 | 30.24 | 32.2 | 30.24 | 30.24 | -3.360 (-10%) | 29,030,890 |
| 15 Jun 2021 | CNY | 34.25 | 28.7 | 31.26 | 33.6 | 33.6 | +2.340 (+7.49%) | 41,785,550 |
| 11 Jun 2021 | CNY | 34.4 | 30.38 | 31.01 | 31.26 | 31.26 | -2.270 (-6.77%) | 35,580,290 |
| 10 Jun 2021 | CNY | 36.15 | 33.53 | 35.01 | 33.53 | 33.53 | -3.730 (-10.01%) | 42,586,880 |
| 9 Jun 2021 | CNY | 37.26 | 31.69 | 32.3 | 37.26 | 37.26 | +3.390 (+10.01%) | 50,352,740 |
| 8 Jun 2021 | CNY | 37.67 | 32.32 | 36.46 | 33.87 | 33.87 | -0.860 (-2.48%) | 51,723,450 |
| 7 Jun 2021 | CNY | 34.73 | 31.68 | 31.9 | 34.73 | 34.73 | +3.160 (+10.01%) | 36,583,780 |
| 4 Jun 2021 | CNY | 31.57 | 28.46 | 28.7 | 31.57 | 31.57 | +2.870 (+10%) | 44,288,880 |
| 3 Jun 2021 | CNY | 30.93 | 26.15 | 28.0 | 28.7 | 28.7 | +0.580 (+2.06%) | 51,910,040 |
| 2 Jun 2021 | CNY | 28.12 | 25.71 | 25.94 | 28.12 | 28.12 | +2.560 (+10.02%) | 41,812,560 |
| 1 Jun 2021 | CNY | 25.56 | 23.0 | 23.23 | 25.56 | 25.56 | +2.320 (+9.98%) | 36,366,380 |
| 31 May 2021 | CNY | 23.24 | 20.62 | 20.8 | 23.24 | 23.24 | +2.110 (+9.99%) | 41,020,480 |
| 28 May 2021 | CNY | 21.75 | 20.22 | 21.51 | 21.13 | 21.13 | -0.210 (-0.98%) | 24,478,270 |
| 27 May 2021 | CNY | 22.37 | 20.02 | 20.36 | 21.34 | 21.34 | +0.630 (+3.04%) | 24,272,210 |
| 26 May 2021 | CNY | 21.99 | 20.53 | 21.07 | 20.71 | 20.71 | -0.440 (-2.08%) | 24,832,190 |
| 25 May 2021 | CNY | 21.79 | 19.72 | 20.07 | 21.15 | 21.15 | +0.960 (+4.75%) | 28,180,730 |
| 24 May 2021 | CNY | 20.5 | 18.86 | 18.89 | 20.19 | 20.19 | +1.100 (+5.76%) | 23,321,430 |
| 21 May 2021 | CNY | 20.13 | 19.02 | 19.32 | 19.09 | 19.09 | -0.310 (-1.60%) | 18,967,000 |
| 20 May 2021 | CNY | 19.81 | 18.31 | 18.35 | 19.4 | 19.4 | +0.820 (+4.41%) | 22,987,610 |
| 19 May 2021 | CNY | 19.14 | 18.03 | 18.35 | 18.58 | 18.58 | +0.130 (+0.70%) | 12,426,600 |
| 18 May 2021 | CNY | 18.7 | 18.01 | 18.5 | 18.45 | 18.45 | -0.110 (-0.59%) | 9,979,600 |
| 17 May 2021 | CNY | 19.26 | 18.2 | 18.35 | 18.56 | 18.56 | +0.120 (+0.65%) | 11,692,490 |
| 14 May 2021 | CNY | 18.8 | 18.0 | 18.38 | 18.44 | 18.44 | +0.190 (+1.04%) | 9,052,500 |
| 13 May 2021 | CNY | 18.88 | 18.11 | 18.39 | 18.25 | 18.25 | -0.370 (-1.99%) | 9,385,190 |
| 12 May 2021 | CNY | 19.03 | 18.5 | 19.03 | 18.62 | 18.62 | -0.550 (-2.87%) | 13,429,410 |
| 11 May 2021 | CNY | 19.48 | 17.7 | 17.8 | 19.17 | 19.17 | +1.270 (+7.09%) | 18,459,600 |
| 10 May 2021 | CNY | 18.15 | 17.41 | 17.75 | 17.9 | 17.9 | +0.080 (+0.45%) | 7,991,200 |
| 7 May 2021 | CNY | 18.06 | 17.52 | 18.0 | 17.82 | 17.82 | -0.220 (-1.22%) | 8,993,100 |