| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2021 | CNY | 18.93 | 19.22 | 18.68 | 19.22 | 19.22 | +0.32 (+1.69%) | 1,637,760 |
| 9 Jun 2021 | CNY | 18.79 | 18.93 | 18.72 | 18.9 | 18.9 | +0.11 (+0.59%) | 994,650 |
| 8 Jun 2021 | CNY | 18.94 | 18.94 | 18.72 | 18.79 | 18.79 | -0.17 (-0.90%) | 1,109,300 |
| 7 Jun 2021 | CNY | 18.89 | 19.02 | 18.65 | 18.96 | 18.96 | +0.07 (+0.37%) | 1,459,000 |
| 4 Jun 2021 | CNY | 18.99 | 19.1 | 18.7 | 18.89 | 18.89 | -0.01 (-0.05%) | 1,589,560 |
| 3 Jun 2021 | CNY | 19.45 | 19.54 | 18.9 | 18.9 | 18.9 | -0.5 (-2.58%) | 1,900,700 |
| 2 Jun 2021 | CNY | 19.82 | 19.9 | 19.12 | 19.4 | 19.4 | -0.527 (-2.64%) | 2,223,900 |
| 2 Jun 2021 |
|
|||||||
| 1 Jun 2021 | CNY | 29.78 | 30 | 29.31 | 29.89 | 19.9267 | +0.13 (+0.44%) | 1,426,900 |
| 31 May 2021 | CNY | 29.5 | 29.8 | 29.09 | 29.76 | 19.84 | +0.26 (+0.88%) | 1,564,870 |
| 28 May 2021 | CNY | 29.73 | 30.22 | 29.16 | 29.5 | 19.6667 | -0.35 (-1.17%) | 2,125,930 |
| 27 May 2021 | CNY | 28.4 | 31.27 | 28.4 | 29.85 | 19.9 | +1.47 (+5.18%) | 3,424,630 |
| 26 May 2021 | CNY | 28 | 28.44 | 28 | 28.38 | 18.92 | +0.57 (+2.05%) | 1,102,800 |
| 25 May 2021 | CNY | 27.68 | 27.98 | 27.4 | 27.81 | 18.54 | +0.05 (+0.18%) | 779,100 |
| 24 May 2021 | CNY | 27.99 | 28.1 | 27.62 | 27.76 | 18.5067 | +0.05 (+0.18%) | 712,600 |
| 21 May 2021 | CNY | 27.55 | 28 | 27.55 | 27.71 | 18.4733 | +0.16 (+0.58%) | 791,500 |
| 20 May 2021 | CNY | 27.19 | 27.58 | 27.18 | 27.55 | 18.3667 | +0.14 (+0.51%) | 636,700 |
| 19 May 2021 | CNY | 27.44 | 27.72 | 27.29 | 27.41 | 18.2733 | +0.01 (+0.04%) | 648,800 |
| 18 May 2021 | CNY | 27 | 27.55 | 26.94 | 27.4 | 18.2667 | +0.27 (+1.00%) | 455,600 |
| 17 May 2021 | CNY | 27.27 | 27.48 | 26.92 | 27.13 | 18.0867 | -0.17 (-0.62%) | 660,700 |
| 14 May 2021 | CNY | 26.87 | 27.53 | 26.76 | 27.3 | 18.2 | +0.66 (+2.48%) | 844,500 |
| 13 May 2021 | CNY | 26.9 | 26.99 | 26.58 | 26.64 | 17.76 | -0.28 (-1.04%) | 611,900 |
| 12 May 2021 | CNY | 26.71 | 26.96 | 26.41 | 26.92 | 17.9467 | +0.21 (+0.79%) | 504,700 |
| 11 May 2021 | CNY | 26.11 | 26.77 | 26.1 | 26.71 | 17.8067 | +0.37 (+1.40%) | 664,000 |
| 10 May 2021 | CNY | 27.39 | 27.46 | 26.28 | 26.34 | 17.56 | -1.05 (-3.83%) | 1,283,400 |
| 7 May 2021 | CNY | 27.96 | 28.18 | 27.38 | 27.39 | 18.26 | -0.67 (-2.39%) | 835,600 |
| 6 May 2021 | CNY | 27.96 | 28.1 | 27.71 | 28.06 | 18.7067 | +0.29 (+1.04%) | 541,400 |
| 30 Apr 2021 | CNY | 28.23 | 28.38 | 27.51 | 27.77 | 18.5133 | -0.46 (-1.63%) | 960,600 |
| 29 Apr 2021 | CNY | 28.68 | 28.81 | 28.14 | 28.23 | 18.82 | -0.58 (-2.01%) | 1,070,500 |
| 28 Apr 2021 | CNY | 28.44 | 29.17 | 28.43 | 28.81 | 19.2067 | +0.14 (+0.49%) | 1,096,200 |
| 27 Apr 2021 | CNY | 28.43 | 28.72 | 28.01 | 28.67 | 19.1133 | +0.11 (+0.39%) | 1,037,700 |
