| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2021 | CNY | 43.78 | 43.78 | 42.7 | 43.15 | 43.15 | -0.57 (-1.30%) | 1,449,079 |
| 21 Jun 2021 | CNY | 42.35 | 44.29 | 42.35 | 43.72 | 43.72 | +1.15 (+2.70%) | 2,272,672 |
| 18 Jun 2021 | CNY | 41.9 | 43.16 | 41.85 | 42.57 | 42.57 | +0.51 (+1.21%) | 1,521,286 |
| 17 Jun 2021 | CNY | 40.95 | 42.06 | 40.66 | 42.06 | 42.06 | +1.15 (+2.81%) | 1,170,173 |
| 16 Jun 2021 | CNY | 41.6 | 41.94 | 40.8 | 40.91 | 40.91 | -1.4 (-3.31%) | 1,390,225 |
| 15 Jun 2021 | CNY | 42.42 | 43.37 | 41.98 | 42.31 | 42.31 | +0.42 (+1.00%) | 2,038,355 |
| 11 Jun 2021 | CNY | 41.5 | 42.2 | 41.15 | 41.89 | 41.89 | +0.37 (+0.89%) | 1,292,788 |
| 10 Jun 2021 | CNY | 41.07 | 41.52 | 40.83 | 41.52 | 41.52 | +0.6 (+1.47%) | 1,014,711 |
| 9 Jun 2021 | CNY | 40.9 | 41.27 | 40.8 | 40.92 | 40.92 | +0.02 (+0.05%) | 614,714 |
| 8 Jun 2021 | CNY | 41.96 | 42.05 | 40.71 | 40.9 | 40.9 | -1.07 (-2.55%) | 1,116,435 |
| 7 Jun 2021 | CNY | 41.34 | 42 | 41.23 | 41.97 | 41.97 | +0.6 (+1.45%) | 803,404 |
| 4 Jun 2021 | CNY | 41.48 | 41.76 | 41.2 | 41.37 | 41.37 | -0.16 (-0.39%) | 827,697 |
| 3 Jun 2021 | CNY | 41.7 | 42.45 | 41.45 | 41.53 | 41.53 | -0.37 (-0.88%) | 1,070,361 |
| 2 Jun 2021 | CNY | 42.6 | 42.68 | 41.81 | 41.9 | 41.9 | -0.7 (-1.64%) | 1,324,824 |
| 1 Jun 2021 | CNY | 42.06 | 42.98 | 41.88 | 42.6 | 42.6 | +0.66 (+1.57%) | 1,803,729 |
| 31 May 2021 | CNY | 40.8 | 42.24 | 40.58 | 41.94 | 41.94 | +1.34 (+3.30%) | 1,584,977 |
| 28 May 2021 | CNY | 41.75 | 41.9 | 40.55 | 40.6 | 40.6 | -1.2 (-2.87%) | 1,516,873 |
| 27 May 2021 | CNY | 41.88 | 42.45 | 41.72 | 41.8 | 41.8 | 0.0 (0.0%) | 1,075,639 |
| 26 May 2021 | CNY | 41.9 | 42.39 | 41.69 | 41.8 | 41.8 | -0.06 (-0.14%) | 1,063,875 |
| 25 May 2021 | CNY | 41.62 | 41.96 | 41.22 | 41.86 | 41.86 | +0.02 (+0.05%) | 1,002,749 |
| 24 May 2021 | CNY | 41.12 | 42.33 | 40.4 | 41.84 | 41.84 | +0.76 (+1.85%) | 1,602,907 |
| 21 May 2021 | CNY | 40.91 | 41.82 | 40.54 | 41.08 | 41.08 | -0.34 (-0.82%) | 1,329,167 |
| 20 May 2021 | CNY | 40.51 | 43.4 | 40.49 | 41.42 | 41.42 | +1.27 (+3.16%) | 2,147,518 |
| 19 May 2021 | CNY | 40.62 | 40.83 | 40.04 | 40.15 | 40.15 | -0.46 (-1.13%) | 893,930 |
| 18 May 2021 | CNY | 40.01 | 40.91 | 40.01 | 40.61 | 40.61 | -0.68 (-1.65%) | 1,537,501 |
| 17 May 2021 | CNY | 40.13 | 41.77 | 39.58 | 41.29 | 41.29 | +1.15 (+2.86%) | 1,321,513 |
| 14 May 2021 | CNY | 39.55 | 40.18 | 39.55 | 40.14 | 40.14 | +0.44 (+1.11%) | 761,148 |
| 13 May 2021 | CNY | 39.65 | 40.54 | 39.51 | 39.7 | 39.7 | -0.35 (-0.87%) | 699,616 |
| 12 May 2021 | CNY | 40 | 40.1 | 39.38 | 40.05 | 40.05 | +0.01 (+0.02%) | 729,240 |
| 11 May 2021 | CNY | 39.67 | 40.25 | 39.27 | 40.04 | 40.04 | +0.35 (+0.88%) | 666,200 |
