| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2021 | CNY | 30.5 | 28.55 | 29.5 | 28.85 | 28.85 | -0.350 (-1.20%) | 30,040,230 |
| 21 Jun 2021 | CNY | 29.54 | 27.36 | 27.5 | 29.2 | 29.2 | +1.930 (+7.08%) | 36,932,440 |
| 18 Jun 2021 | CNY | 28.11 | 27.15 | 27.97 | 27.27 | 27.27 | -0.900 (-3.19%) | 25,580,150 |
| 17 Jun 2021 | CNY | 28.43 | 27.1 | 27.27 | 28.17 | 28.17 | +0.720 (+2.62%) | 27,621,270 |
| 16 Jun 2021 | CNY | 29.66 | 26.92 | 29.32 | 27.45 | 27.45 | -1.800 (-6.15%) | 36,467,010 |
| 15 Jun 2021 | CNY | 30.85 | 27.7 | 28.39 | 29.25 | 29.25 | +0.100 (+0.34%) | 44,705,730 |
| 11 Jun 2021 | CNY | 30.79 | 28.3 | 28.88 | 29.15 | 29.15 | +0.630 (+2.21%) | 50,541,970 |
| 10 Jun 2021 | CNY | 29.97 | 25.68 | 25.99 | 28.52 | 28.52 | +2.740 (+10.63%) | 48,520,680 |
| 9 Jun 2021 | CNY | 26.58 | 25.42 | 26.27 | 25.78 | 25.78 | -16.400 (-38.88%) | 17,098,570 |
| 8 Jun 2021 | CNY | 43.5 | 42.0 | 42.5 | 42.18 | 42.18 | -0.400 (-0.94%) | 14,978,620 |
| 7 Jun 2021 | CNY | 43.18 | 38.3 | 38.38 | 42.58 | 42.58 | +4.470 (+11.73%) | 20,237,220 |
| 4 Jun 2021 | CNY | 38.95 | 37.51 | 38.41 | 38.11 | 38.11 | +0.070 (+0.18%) | 6,836,520 |
| 3 Jun 2021 | CNY | 39.15 | 38.0 | 38.98 | 38.04 | 38.04 | -0.780 (-2.01%) | 5,413,010 |
| 2 Jun 2021 | CNY | 39.74 | 38.5 | 39.6 | 38.82 | 38.82 | -0.830 (-2.09%) | 6,474,050 |
| 1 Jun 2021 | CNY | 40.0 | 39.2 | 40.0 | 39.65 | 39.65 | -0.490 (-1.22%) | 6,452,060 |
| 31 May 2021 | CNY | 40.67 | 39.16 | 39.97 | 40.14 | 40.14 | +0.740 (+1.88%) | 8,250,550 |
| 28 May 2021 | CNY | 40.38 | 38.65 | 39.67 | 39.4 | 39.4 | -0.310 (-0.78%) | 7,202,770 |
| 27 May 2021 | CNY | 40.26 | 39.5 | 39.7 | 39.71 | 39.71 | -0.170 (-0.43%) | 5,604,320 |
| 26 May 2021 | CNY | 42.13 | 39.68 | 40.5 | 39.88 | 39.88 | -0.820 (-2.01%) | 9,528,220 |
| 25 May 2021 | CNY | 41.13 | 40.12 | 40.3 | 40.7 | 40.7 | -0.020 (-0.05%) | 9,922,250 |
| 24 May 2021 | CNY | 40.94 | 37.13 | 37.42 | 40.72 | 40.72 | +3.410 (+9.14%) | 14,780,760 |
| 21 May 2021 | CNY | 37.78 | 36.99 | 37.47 | 37.31 | 37.31 | +0.090 (+0.24%) | 4,275,880 |
| 20 May 2021 | CNY | 38.39 | 36.9 | 37.0 | 37.22 | 37.22 | -0.080 (-0.21%) | 6,211,000 |
| 19 May 2021 | CNY | 38.05 | 36.85 | 37.54 | 37.3 | 37.3 | -0.530 (-1.40%) | 6,101,290 |
| 18 May 2021 | CNY | 38.18 | 35.68 | 36.7 | 37.83 | 37.83 | +1.190 (+3.25%) | 9,361,220 |
| 17 May 2021 | CNY | 37.65 | 36.6 | 36.93 | 36.64 | 36.64 | -0.540 (-1.45%) | 6,453,630 |
| 14 May 2021 | CNY | 37.3 | 35.89 | 36.26 | 37.18 | 37.18 | +0.980 (+2.71%) | 6,416,060 |
| 13 May 2021 | CNY | 37.5 | 36.0 | 36.27 | 36.2 | 36.2 | -0.500 (-1.36%) | 5,944,010 |
| 12 May 2021 | CNY | 37.6 | 34.8 | 35.24 | 36.7 | 36.7 | +1.330 (+3.76%) | 8,963,730 |
| 11 May 2021 | CNY | 35.57 | 34.52 | 34.6 | 35.37 | 35.37 | +0.670 (+1.93%) | 3,952,510 |