| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2021 | CNY | 39.3 | 43.3 | 38.07 | 40.98 | 40.98 | +1.53 (+3.88%) | 28,329,301 |
| 24 Jun 2021 | CNY | 35.01 | 39.78 | 34.85 | 39.45 | 39.45 | +4.45 (+12.71%) | 22,675,793 |
| 23 Jun 2021 | CNY | 34.1 | 35.2 | 33.2 | 35 | 35 | +0.47 (+1.36%) | 9,238,654 |
| 22 Jun 2021 | CNY | 34.2 | 35.96 | 33.91 | 34.53 | 34.53 | 0.0 (0.0%) | 10,821,374 |
| 21 Jun 2021 | CNY | 34.5 | 34.96 | 34.07 | 34.53 | 34.53 | +0.27 (+0.79%) | 7,458,025 |
| 18 Jun 2021 | CNY | 33.5 | 34.52 | 33.33 | 34.26 | 34.26 | +0.66 (+1.96%) | 6,879,688 |
| 17 Jun 2021 | CNY | 33.14 | 34 | 32.78 | 33.6 | 33.6 | +0.47 (+1.42%) | 5,569,880 |
| 16 Jun 2021 | CNY | 33.66 | 33.78 | 32.62 | 33.13 | 33.13 | +0.13 (+0.39%) | 7,178,180 |
| 15 Jun 2021 | CNY | 32.24 | 33.88 | 32.07 | 33 | 33 | +0.8 (+2.48%) | 10,164,473 |
| 11 Jun 2021 | CNY | 34.32 | 34.5 | 31 | 32.2 | 32.2 | -2.12 (-6.18%) | 13,498,702 |
| 10 Jun 2021 | CNY | 34 | 34.78 | 33.6 | 34.32 | 34.32 | +0.17 (+0.50%) | 5,636,538 |
| 9 Jun 2021 | CNY | 34.57 | 34.98 | 33.82 | 34.15 | 34.15 | -0.73 (-2.09%) | 4,648,584 |
| 8 Jun 2021 | CNY | 34.97 | 35.6 | 34.3 | 34.88 | 34.88 | -0.09 (-0.26%) | 6,599,323 |
| 7 Jun 2021 | CNY | 34.91 | 35.75 | 33.96 | 34.97 | 34.97 | -0.74 (-2.07%) | 9,714,875 |
| 4 Jun 2021 | CNY | 34.75 | 36.98 | 34.55 | 35.71 | 35.71 | +0.85 (+2.44%) | 16,379,015 |
| 3 Jun 2021 | CNY | 35.21 | 35.5 | 34.8 | 34.86 | 34.86 | -0.35 (-0.99%) | 8,672,716 |
| 2 Jun 2021 | CNY | 34.94 | 36.16 | 33.97 | 35.21 | 35.21 | +0.56 (+1.62%) | 14,187,575 |
| 1 Jun 2021 | CNY | 33.81 | 35.17 | 33.73 | 34.65 | 34.65 | +0.62 (+1.82%) | 12,617,715 |
| 31 May 2021 | CNY | 32.5 | 34.38 | 32.01 | 34.03 | 34.03 | +1.72 (+5.32%) | 13,360,743 |
| 28 May 2021 | CNY | 32.64 | 33.34 | 32 | 32.31 | 32.31 | -0.61 (-1.85%) | 10,885,018 |
| 27 May 2021 | CNY | 33.58 | 34.17 | 32.58 | 32.92 | 32.92 | -0.86 (-2.55%) | 9,794,705 |
| 26 May 2021 | CNY | 34.71 | 36 | 33.7 | 33.78 | 33.78 | -0.59 (-1.72%) | 14,826,086 |
| 25 May 2021 | CNY | 32.55 | 35.6 | 32.35 | 34.37 | 34.37 | +1.51 (+4.60%) | 14,737,840 |
| 24 May 2021 | CNY | 32.4 | 33.66 | 32.38 | 32.86 | 32.86 | +0.44 (+1.36%) | 7,960,628 |
| 21 May 2021 | CNY | 33 | 33.6 | 32.35 | 32.42 | 32.42 | -0.9 (-2.70%) | 8,001,613 |
| 20 May 2021 | CNY | 32.2 | 34.21 | 32.2 | 33.32 | 33.32 | +0.7 (+2.15%) | 9,679,327 |
| 19 May 2021 | CNY | 32.78 | 34.1 | 31.95 | 32.62 | 32.62 | -0.49 (-1.48%) | 9,394,867 |
| 18 May 2021 | CNY | 32.3 | 34.85 | 32.15 | 33.11 | 33.11 | +0.34 (+1.04%) | 9,722,287 |
| 17 May 2021 | CNY | 33.68 | 34.68 | 32.68 | 32.77 | 32.77 | -2.03 (-5.83%) | 14,052,144 |
| 14 May 2021 | CNY | 31.2 | 35.54 | 30.44 | 34.8 | 34.8 | +4.3 (+14.10%) | 20,696,675 |
