| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2021 | CNY | 26.6 | 27.04 | 26.39 | 26.87 | 26.87 | +0.2 (+0.75%) | 1,515,000 |
| 9 Jun 2021 | CNY | 27.39 | 27.55 | 26.4 | 26.67 | 26.67 | -0.73 (-2.66%) | 2,123,000 |
| 8 Jun 2021 | CNY | 28.44 | 28.45 | 26.98 | 27.4 | 27.4 | -1 (-3.52%) | 2,588,600 |
| 7 Jun 2021 | CNY | 27 | 29.08 | 26.3 | 28.4 | 28.4 | +1.34 (+4.95%) | 4,711,860 |
| 4 Jun 2021 | CNY | 24.99 | 27.5 | 24.97 | 27.06 | 27.06 | +2.13 (+8.54%) | 4,165,300 |
| 3 Jun 2021 | CNY | 25.6 | 25.92 | 24.8 | 24.93 | 24.93 | -0.36 (-1.42%) | 1,666,500 |
| 2 Jun 2021 | CNY | 24.28 | 26.2 | 24.2 | 25.29 | 25.29 | +0.84 (+3.44%) | 3,134,600 |
| 1 Jun 2021 | CNY | 24.05 | 24.66 | 24.02 | 24.45 | 24.45 | +0.28 (+1.16%) | 1,025,200 |
| 31 May 2021 | CNY | 23.93 | 24.27 | 23.86 | 24.17 | 24.17 | +0.24 (+1.00%) | 908,700 |
| 28 May 2021 | CNY | 24.18 | 24.48 | 23.8 | 23.93 | 23.93 | -0.25 (-1.03%) | 1,027,900 |
| 27 May 2021 | CNY | 23.5 | 24.67 | 23.5 | 24.18 | 24.18 | +0.45 (+1.90%) | 1,499,200 |
| 26 May 2021 | CNY | 23.4 | 23.94 | 23.27 | 23.73 | 23.73 | +0.4 (+1.71%) | 1,163,600 |
| 25 May 2021 | CNY | 23.47 | 23.47 | 23.05 | 23.33 | 23.33 | -0.15 (-0.64%) | 801,300 |
| 24 May 2021 | CNY | 23.4 | 23.49 | 23.03 | 23.48 | 23.48 | +0.06 (+0.26%) | 791,500 |
| 21 May 2021 | CNY | 23.7 | 24.17 | 23.38 | 23.42 | 23.42 | -0.16 (-0.68%) | 1,442,400 |
| 20 May 2021 | CNY | 23.11 | 23.73 | 22.86 | 23.58 | 23.58 | +0.47 (+2.03%) | 1,508,300 |
| 19 May 2021 | CNY | 23.4 | 23.46 | 23.04 | 23.11 | 23.11 | -0.29 (-1.24%) | 664,500 |
| 18 May 2021 | CNY | 23.2 | 23.65 | 23.02 | 23.4 | 23.4 | +0.1 (+0.43%) | 736,500 |
| 17 May 2021 | CNY | 23.3 | 23.53 | 22.91 | 23.3 | 23.3 | -0.15 (-0.64%) | 1,003,210 |
| 14 May 2021 | CNY | 23.29 | 23.75 | 23.29 | 23.45 | 23.45 | +0.27 (+1.16%) | 1,146,490 |
| 13 May 2021 | CNY | 23.4 | 23.95 | 23.07 | 23.18 | 23.18 | -0.64 (-2.69%) | 1,100,500 |
| 12 May 2021 | CNY | 23.61 | 23.88 | 23.33 | 23.82 | 23.82 | +0.09 (+0.38%) | 960,500 |
| 11 May 2021 | CNY | 23.4 | 23.76 | 23.01 | 23.73 | 23.73 | +0.24 (+1.02%) | 1,258,000 |
| 10 May 2021 | CNY | 23 | 23.55 | 22.81 | 23.49 | 23.49 | +0.44 (+1.91%) | 893,500 |
| 7 May 2021 | CNY | 23.07 | 23.19 | 22.8 | 23.05 | 23.05 | +0.06 (+0.26%) | 807,700 |
| 6 May 2021 | CNY | 22.72 | 23.33 | 22.62 | 22.99 | 22.99 | +0.29 (+1.28%) | 909,600 |
| 30 Apr 2021 | CNY | 23.45 | 23.7 | 22.64 | 22.7 | 22.7 | -0.9 (-3.81%) | 1,538,380 |
| 29 Apr 2021 | CNY | 23.62 | 24.16 | 23.53 | 23.6 | 23.6 | -0.2 (-0.84%) | 1,130,600 |
| 28 Apr 2021 | CNY | 23.77 | 23.95 | 23 | 23.8 | 23.8 | +0.02 (+0.08%) | 1,551,400 |
| 27 Apr 2021 | CNY | 25.76 | 25.97 | 23.38 | 23.78 | 23.78 | -2.97 (-11.10%) | 3,815,700 |
