| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2021 | CNY | 29.63 | 26.57 | 27.71 | 29.47 | 29.47 | +1.360 (+4.84%) | 53,031,700 |
| 17 Jun 2021 | CNY | 29.54 | 27.23 | 27.8 | 28.11 | 28.11 | -1.910 (-6.36%) | 51,210,770 |
| 16 Jun 2021 | CNY | 32.9 | 30.02 | 32.78 | 30.02 | 30.02 | -3.330 (-9.99%) | 13,423,700 |
| 15 Jun 2021 | CNY | 34.49 | 32.61 | 33.8 | 33.35 | 33.35 | -0.500 (-1.48%) | 24,009,170 |
| 11 Jun 2021 | CNY | 35.8 | 33.0 | 34.7 | 33.85 | 33.85 | -1.570 (-4.43%) | 29,434,300 |
| 10 Jun 2021 | CNY | 35.42 | 31.5 | 32.05 | 35.42 | 35.42 | +3.220 (+10%) | 40,512,400 |
| 9 Jun 2021 | CNY | 32.83 | 30.4 | 32.0 | 32.2 | 32.2 | -0.800 (-2.42%) | 26,276,850 |
| 8 Jun 2021 | CNY | 35.93 | 31.64 | 34.38 | 33.0 | 33.0 | -2.150 (-6.12%) | 44,783,910 |
| 7 Jun 2021 | CNY | 35.53 | 33.1 | 35.39 | 35.15 | 35.15 | +2.260 (+6.87%) | 45,139,300 |
| 4 Jun 2021 | CNY | 32.89 | 29.71 | 29.73 | 32.89 | 32.89 | +2.990 (+10%) | 33,559,560 |
| 3 Jun 2021 | CNY | 30.36 | 26.11 | 27.79 | 29.9 | 29.9 | +2.300 (+8.33%) | 56,131,130 |
| 2 Jun 2021 | CNY | 31.55 | 27.05 | 28.09 | 27.6 | 27.6 | -1.080 (-3.77%) | 44,025,360 |
| 1 Jun 2021 | CNY | 29.2 | 26.69 | 28.5 | 28.68 | 28.68 | +1.390 (+5.09%) | 43,451,850 |
| 31 May 2021 | CNY | 27.29 | 25.18 | 26.11 | 27.29 | 27.29 | +2.480 (+10.00%) | 15,338,350 |
| 28 May 2021 | CNY | 24.81 | 23.12 | 23.16 | 24.81 | 24.81 | +2.260 (+10.02%) | 16,668,300 |
| 27 May 2021 | CNY | 23.65 | 22.26 | 22.5 | 22.55 | 22.55 | +0.270 (+1.21%) | 21,614,750 |
| 26 May 2021 | CNY | 23.1 | 21.23 | 21.51 | 22.28 | 22.28 | +0.870 (+4.06%) | 25,726,270 |
| 25 May 2021 | CNY | 22.54 | 20.67 | 22.0 | 21.41 | 21.41 | -0.890 (-3.99%) | 28,863,390 |
| 24 May 2021 | CNY | 22.95 | 21.41 | 22.06 | 22.3 | 22.3 | +0.010 (+0.04%) | 28,155,150 |
| 21 May 2021 | CNY | 23.46 | 21.47 | 23.36 | 22.29 | 22.29 | -1.210 (-5.15%) | 38,056,440 |
| 20 May 2021 | CNY | 24.68 | 22.9 | 24.14 | 23.5 | 23.5 | 0.0 (0.0%) | 33,177,400 |
| 19 May 2021 | CNY | 23.5 | 21.59 | 22.0 | 23.5 | 23.5 | +2.140 (+10.02%) | 25,187,200 |
| 18 May 2021 | CNY | 21.36 | 19.17 | 19.17 | 21.36 | 21.36 | +1.940 (+9.99%) | 25,288,850 |
| 17 May 2021 | CNY | 20.18 | 19.06 | 19.07 | 19.42 | 19.42 | +0.220 (+1.15%) | 21,555,930 |
| 14 May 2021 | CNY | 19.76 | 18.41 | 19.6 | 19.2 | 19.2 | -0.110 (-0.57%) | 18,275,650 |
| 13 May 2021 | CNY | 19.86 | 18.62 | 18.89 | 19.31 | 19.31 | -0.020 (-0.10%) | 15,206,170 |
| 12 May 2021 | CNY | 19.49 | 18.45 | 18.79 | 19.33 | 19.33 | +0.800 (+4.32%) | 17,174,450 |
| 11 May 2021 | CNY | 19.32 | 18.5 | 19.15 | 18.53 | 18.53 | -1.150 (-5.84%) | 21,989,000 |
| 10 May 2021 | CNY | 19.82 | 17.98 | 17.98 | 19.68 | 19.68 | +1.500 (+8.25%) | 30,340,330 |
| 7 May 2021 | CNY | 19.08 | 18.06 | 18.33 | 18.18 | 18.18 | -0.020 (-0.11%) | 22,222,940 |