| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2021 | CNY | 23.0286 | 23.1357 | 22.0929 | 22.2 | 22.2 | -1 (-4.31%) | 4,171,294 |
| 1 Jun 2021 | CNY | 22.85 | 23.2643 | 22.7214 | 23.2 | 23.2 | +0.336 (+1.47%) | 1,894,578 |
| 31 May 2021 | CNY | 23.3357 | 23.3357 | 22.6571 | 22.8643 | 22.8643 | -0.393 (-1.69%) | 2,896,633 |
| 28 May 2021 | CNY | 23.8357 | 23.9857 | 23.1429 | 23.2571 | 23.2571 | -0.45 (-1.90%) | 2,936,444 |
| 27 May 2021 | CNY | 23.5143 | 24.0214 | 23.1786 | 23.7071 | 23.7071 | +0.193 (+0.82%) | 2,629,313 |
| 26 May 2021 | CNY | 23.6143 | 24.1571 | 23.2357 | 23.5143 | 23.5143 | -9.7 (-29.20%) | 2,876,746 |
| 26 May 2021 |
|
|||||||
| 25 May 2021 | CNY | 23.8061 | 23.8418 | 23.4592 | 23.7245 | 23.7245 | -0.01 (-0.04%) | 1,950,229 |
| 24 May 2021 | CNY | 23.7245 | 23.9439 | 23.2296 | 23.7347 | 23.7347 | 0.0 (0.0%) | 2,122,562 |
| 21 May 2021 | CNY | 23.6939 | 24.2755 | 23.5561 | 23.7347 | 23.7347 | +0.031 (+0.13%) | 2,395,088 |
| 20 May 2021 | CNY | 23.5153 | 23.9694 | 22.6888 | 23.7041 | 23.7041 | -0.617 (-2.54%) | 3,271,906 |
| 19 May 2021 | CNY | 24.1378 | 24.4388 | 24.1276 | 24.3214 | 24.3214 | +0.005 (+0.02%) | 2,530,309 |
| 18 May 2021 | CNY | 23.5408 | 24.4133 | 23.5408 | 24.3163 | 24.3163 | +0.592 (+2.49%) | 4,804,455 |
| 17 May 2021 | CNY | 23.8214 | 23.8776 | 23.3776 | 23.7245 | 23.7245 | -0.219 (-0.92%) | 3,341,212 |
| 14 May 2021 | CNY | 22.6837 | 24.1939 | 22.6071 | 23.9439 | 23.9439 | +1.265 (+5.58%) | 5,815,231 |
| 13 May 2021 | CNY | 22.5051 | 22.7296 | 22.3571 | 22.6786 | 22.6786 | +0.061 (+0.27%) | 1,666,588 |
| 12 May 2021 | CNY | 22.9439 | 22.9592 | 22.3725 | 22.6174 | 22.6174 | -0.531 (-2.29%) | 2,934,935 |
| 11 May 2021 | CNY | 23.7704 | 23.9031 | 22.9235 | 23.148 | 23.148 | -0.658 (-2.76%) | 4,209,915 |
| 10 May 2021 | CNY | 23.4439 | 24.1071 | 23.1684 | 23.8061 | 23.8061 | +0.638 (+2.75%) | 4,291,449 |
| 7 May 2021 | CNY | 23.8061 | 24.0306 | 22.9694 | 23.1684 | 23.1684 | -0.684 (-2.87%) | 4,074,034 |
| 6 May 2021 | CNY | 22.6225 | 24.1735 | 22.5 | 23.852 | 23.852 | +0.872 (+3.80%) | 3,284,078 |
| 30 Apr 2021 | CNY | 23.4949 | 23.6225 | 22.898 | 22.9796 | 22.9796 | -0.531 (-2.26%) | 2,192,371 |
| 29 Apr 2021 | CNY | 23.4694 | 23.8214 | 23.398 | 23.5102 | 23.5102 | +0.041 (+0.17%) | 1,549,380 |
| 28 Apr 2021 | CNY | 23.5408 | 23.5714 | 22.9643 | 23.4694 | 23.4694 | -0.158 (-0.67%) | 2,089,883 |
| 27 Apr 2021 | CNY | 23.9082 | 24.352 | 23.551 | 23.6276 | 23.6276 | -0.357 (-1.49%) | 2,495,038 |
| 26 Apr 2021 | CNY | 23.9541 | 24.5051 | 23.7857 | 23.9847 | 23.9847 | -0.122 (-0.51%) | 3,445,548 |
| 23 Apr 2021 | CNY | 25.5153 | 25.5408 | 24.0714 | 24.1071 | 24.1071 | -1.459 (-5.71%) | 5,866,624 |
| 22 Apr 2021 | CNY | 26.398 | 26.5306 | 25.449 | 25.5663 | 25.5663 | -0.832 (-3.15%) | 4,921,369 |
| 21 Apr 2021 | CNY | 26.4541 | 27.1429 | 26.3265 | 26.398 | 26.398 | -0.286 (-1.07%) | 2,695,196 |
| 20 Apr 2021 | CNY | 26.7398 | 27.4133 | 26.4184 | 26.6837 | 26.6837 | -0.051 (-0.19%) | 4,308,160 |
| 19 Apr 2021 | CNY | 26.8827 | 26.9643 | 26.1276 | 26.7347 | 26.7347 | -0.296 (-1.09%) | 4,027,511 |
