| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2021 | CNY | 43.5 | 43.75 | 43.2167 | 43.6778 | 43.6778 | +0.445 (+1.03%) | 891,540 |
| 17 Jun 2021 | CNY | 44.3333 | 44.3333 | 43.2056 | 43.2333 | 43.2333 | -0.822 (-1.87%) | 1,416,157 |
| 16 Jun 2021 | CNY | 44 | 44.5056 | 43.8056 | 44.0556 | 44.0556 | +0.117 (+0.27%) | 805,518 |
| 15 Jun 2021 | CNY | 44.4889 | 44.7111 | 43.8278 | 43.9389 | 43.9389 | -0.489 (-1.10%) | 1,031,149 |
| 11 Jun 2021 | CNY | 44.4444 | 44.9833 | 44.3667 | 44.4278 | 44.4278 | +0.039 (+0.09%) | 963,514 |
| 10 Jun 2021 | CNY | 44.7278 | 44.9444 | 44.3444 | 44.3889 | 44.3889 | -0.483 (-1.08%) | 1,519,920 |
| 9 Jun 2021 | CNY | 44.8611 | 45.2222 | 44.7278 | 44.8722 | 44.8722 | -0.289 (-0.64%) | 989,460 |
| 8 Jun 2021 | CNY | 44.9444 | 45.2667 | 44.8333 | 45.1611 | 45.1611 | +0.256 (+0.57%) | 1,014,660 |
| 7 Jun 2021 | CNY | 45.7222 | 46 | 44.8833 | 44.9056 | 44.9056 | -1.417 (-3.06%) | 2,236,338 |
| 4 Jun 2021 | CNY | 47.2278 | 47.5056 | 46.1389 | 46.3222 | 46.3222 | -1.645 (-3.43%) | 2,517,404 |
| 3 Jun 2021 | CNY | 45.4722 | 49.3333 | 45.3778 | 47.9667 | 47.9667 | +2.428 (+5.33%) | 5,189,403 |
| 2 Jun 2021 | CNY | 45.3889 | 45.8333 | 44.8333 | 45.5389 | 45.5389 | +0.139 (+0.31%) | 2,139,334 |
| 1 Jun 2021 | CNY | 44.7445 | 45.65 | 44.3778 | 45.4 | 45.4 | +0.655 (+1.46%) | 2,098,310 |
| 31 May 2021 | CNY | 44.7222 | 44.7445 | 44.1667 | 44.7445 | 44.7445 | -0.428 (-0.95%) | 1,779,861 |
| 28 May 2021 | CNY | 44.8889 | 45.9222 | 44.55 | 45.1722 | 45.1722 | +0.428 (+0.96%) | 2,503,362 |
| 27 May 2021 | CNY | 45.0389 | 45.0556 | 44.4 | 44.7445 | 44.7445 | -0.35 (-0.78%) | 1,719,257 |
| 26 May 2021 | CNY | 43.95 | 45.4389 | 43.8111 | 45.0944 | 45.0944 | +1.056 (+2.40%) | 2,464,025 |
| 25 May 2021 | CNY | 43.9444 | 44.3167 | 43.7889 | 44.0389 | 44.0389 | +0.089 (+0.20%) | 1,889,902 |
| 24 May 2021 | CNY | 44.5 | 44.7 | 43.8278 | 43.95 | 43.95 | -0.75 (-1.68%) | 2,178,855 |
| 21 May 2021 | CNY | 45.5611 | 45.65 | 44.6556 | 44.7 | 44.7 | -1.128 (-2.46%) | 2,311,021 |
| 20 May 2021 | CNY | 45.7111 | 46.3611 | 44.7833 | 45.8278 | 45.8278 | +0.022 (+0.05%) | 3,152,948 |
| 19 May 2021 | CNY | 46.3944 | 47.1111 | 45.7945 | 45.8056 | 45.8056 | -0.978 (-2.09%) | 3,077,632 |
| 18 May 2021 | CNY | 48.25 | 48.25 | 46.7278 | 46.7833 | 46.7833 | -1.083 (-2.26%) | 3,460,978 |
| 17 May 2021 | CNY | 47.7889 | 48.8944 | 47.7889 | 47.8667 | 47.8667 | -0.322 (-0.67%) | 3,294,298 |
| 14 May 2021 | CNY | 50.3778 | 50.7111 | 48.1667 | 48.1889 | 48.1889 | -2.189 (-4.34%) | 5,339,809 |
| 13 May 2021 | CNY | 51.2445 | 54.9278 | 50.3667 | 50.3778 | 50.3778 | -7.078 (-12.32%) | 7,569,860 |
| 12 May 2021 | CNY | 61.1111 | 69.4722 | 57.4 | 57.4556 | 57.4556 | 0.0 (0.0%) | 9,721,843 |
