| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2021 | CNY | 33.3 | 36.42 | 33.18 | 36.42 | 36.42 | +3.31 (+10.00%) | 6,019,575 |
| 24 Jun 2021 | CNY | 33.49 | 33.63 | 32.75 | 33.11 | 33.11 | -0.26 (-0.78%) | 2,028,609 |
| 23 Jun 2021 | CNY | 33.87 | 33.87 | 33.08 | 33.37 | 33.37 | -0.5 (-1.48%) | 2,909,900 |
| 22 Jun 2021 | CNY | 34.1 | 34.52 | 33.62 | 33.87 | 33.87 | -0.35 (-1.02%) | 2,772,111 |
| 21 Jun 2021 | CNY | 33.45 | 34.36 | 33 | 34.22 | 34.22 | +0.77 (+2.30%) | 3,638,303 |
| 18 Jun 2021 | CNY | 33.2 | 33.45 | 32.23 | 33.45 | 33.45 | +0.4 (+1.21%) | 2,575,800 |
| 17 Jun 2021 | CNY | 33.42 | 33.94 | 32.74 | 33.05 | 33.05 | -0.34 (-1.02%) | 3,906,000 |
| 16 Jun 2021 | CNY | 34.98 | 35.3 | 33.19 | 33.39 | 33.39 | -1.59 (-4.55%) | 3,846,950 |
| 15 Jun 2021 | CNY | 35.44 | 35.93 | 34.73 | 34.98 | 34.98 | -0.47 (-1.33%) | 3,119,750 |
| 11 Jun 2021 | CNY | 36.16 | 36.22 | 34.68 | 35.45 | 35.45 | -0.33 (-0.92%) | 4,258,322 |
| 10 Jun 2021 | CNY | 37.1 | 37.55 | 35.51 | 35.78 | 35.78 | -1.34 (-3.61%) | 5,626,371 |
| 9 Jun 2021 | CNY | 36.88 | 37.81 | 36.01 | 37.12 | 37.12 | -0.68 (-1.80%) | 5,312,684 |
| 8 Jun 2021 | CNY | 40.62 | 40.85 | 37.8 | 37.8 | 37.8 | -4.2 (-10%) | 7,546,700 |
| 7 Jun 2021 | CNY | 40.22 | 43.75 | 39.63 | 42 | 42 | +2.23 (+5.61%) | 11,835,699 |
| 4 Jun 2021 | CNY | 38.42 | 42.82 | 37.61 | 39.77 | 39.77 | +0.66 (+1.69%) | 9,532,092 |
| 3 Jun 2021 | CNY | 40.01 | 42.2 | 38.29 | 39.11 | 39.11 | -1.79 (-4.38%) | 9,623,655 |
| 2 Jun 2021 | CNY | 40.78 | 40.9 | 39.5 | 40.9 | 40.9 | +3.72 (+10.01%) | 6,988,056 |
| 1 Jun 2021 | CNY | 34.52 | 37.18 | 34.26 | 37.18 | 37.18 | +3.38 (+10%) | 7,187,691 |
| 31 May 2021 | CNY | 30.81 | 33.8 | 30.81 | 33.8 | 33.8 | +3.07 (+9.99%) | 3,875,227 |
| 28 May 2021 | CNY | 30.91 | 31.38 | 30.69 | 30.73 | 30.73 | -0.17 (-0.55%) | 1,286,900 |
| 27 May 2021 | CNY | 30.63 | 30.98 | 30.3 | 30.9 | 30.9 | +0.27 (+0.88%) | 1,258,125 |
| 26 May 2021 | CNY | 30.31 | 30.75 | 30.08 | 30.63 | 30.63 | +0.29 (+0.96%) | 1,132,800 |
| 25 May 2021 | CNY | 29.99 | 30.72 | 29.88 | 30.34 | 30.34 | +0.26 (+0.86%) | 921,525 |
| 24 May 2021 | CNY | 30.16 | 30.17 | 29.38 | 30.08 | 30.08 | 0.0 (0.0%) | 924,265 |
| 21 May 2021 | CNY | 30.35 | 30.42 | 30.08 | 30.08 | 30.08 | -0.16 (-0.53%) | 676,000 |
| 20 May 2021 | CNY | 30.38 | 30.54 | 30.14 | 30.24 | 30.24 | -0.14 (-0.46%) | 738,600 |
| 19 May 2021 | CNY | 30.43 | 30.62 | 30.26 | 30.38 | 30.38 | -0.07 (-0.23%) | 638,200 |
| 18 May 2021 | CNY | 30.4 | 30.65 | 29.85 | 30.45 | 30.45 | 0.0 (0.0%) | 909,200 |
| 17 May 2021 | CNY | 30.4 | 30.72 | 30.05 | 30.45 | 30.45 | -0.2 (-0.65%) | 1,038,900 |
| 14 May 2021 | CNY | 30.15 | 30.81 | 30.02 | 30.65 | 30.65 | +0.42 (+1.39%) | 1,179,983 |
