| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2021 | CNY | 27.3889 | 28.6 | 27.3889 | 27.9944 | 27.9944 | +0.611 (+2.23%) | 3,350,487 |
| 21 Jun 2021 | CNY | 27.3056 | 27.7722 | 27.0611 | 27.3833 | 27.3833 | -0.395 (-1.42%) | 2,192,419 |
| 18 Jun 2021 | CNY | 27.2222 | 28.1333 | 26.5444 | 27.7778 | 27.7778 | +0.367 (+1.34%) | 3,183,152 |
| 17 Jun 2021 | CNY | 26.2611 | 28.5 | 26.1333 | 27.4111 | 27.4111 | +1.289 (+4.93%) | 4,733,161 |
| 16 Jun 2021 | CNY | 27.4056 | 27.4722 | 26.1111 | 26.1222 | 26.1222 | -1.428 (-5.18%) | 3,926,878 |
| 15 Jun 2021 | CNY | 28.5 | 28.5 | 27.5444 | 27.55 | 27.55 | -1.456 (-5.02%) | 3,921,640 |
| 11 Jun 2021 | CNY | 27.7111 | 30.2167 | 27.5944 | 29.0056 | 29.0056 | +1.417 (+5.14%) | 6,301,413 |
| 10 Jun 2021 | CNY | 28 | 28.2111 | 27.5889 | 27.5889 | 27.5889 | -0.767 (-2.70%) | 3,372,186 |
| 9 Jun 2021 | CNY | 27.8056 | 28.6111 | 27.2778 | 28.3556 | 28.3556 | +0.211 (+0.75%) | 4,481,794 |
| 8 Jun 2021 | CNY | 28.2222 | 29.0222 | 27.95 | 28.1444 | 28.1444 | -0.367 (-1.29%) | 4,429,632 |
| 7 Jun 2021 | CNY | 30.5667 | 30.8444 | 28.4222 | 28.5111 | 28.5111 | -2.128 (-6.94%) | 6,348,760 |
| 4 Jun 2021 | CNY | 32.9722 | 33.7111 | 30.55 | 30.6389 | 30.6389 | -4.328 (-12.38%) | 9,801,158 |
| 3 Jun 2021 | CNY | 37.2222 | 37.8056 | 34.7556 | 34.9667 | 34.9667 | -5.244 (-13.04%) | 11,228,284 |
| 2 Jun 2021 | CNY | 32.7222 | 40.8778 | 32.2889 | 40.2111 | 40.2111 | +7.533 (+23.05%) | 15,014,601 |
| 1 Jun 2021 | CNY | 37.7778 | 38.0556 | 32.5611 | 32.6778 | 32.6778 | +5.628 (+20.81%) | 13,195,794 |
| 25 May 2021 | CNY | 27.33 | 27.5 | 27.05 | 27.05 | 27.05 | -0.28 (-1.02%) | 200 |
| 20 May 2021 | CNY | 27.44 | 27.44 | 27.33 | 27.33 | 27.33 | +0.04 (+0.15%) | 270 |
| 19 May 2021 | CNY | 27.25 | 27.43 | 27.23 | 27.29 | 27.29 | -1.01 (-3.57%) | 36 |
| 11 May 2021 | CNY | 28.42 | 28.43 | 28.3 | 28.3 | 28.3 | +0.46 (+1.65%) | 413 |
| 6 May 2021 | CNY | 27.94 | 28.02 | 27.84 | 27.84 | 27.84 | +3.21 (+13.03%) | 235 |
| 26 Apr 2021 | CNY | 24.18 | 24.63 | 24.18 | 24.63 | 24.63 | -0.18 (-0.73%) | 413 |
| 19 Apr 2021 | CNY | 24.9 | 25.07 | 24.81 | 24.81 | 24.81 | +0.21 (+0.85%) | 1 |
| 18 Mar 2021 | CNY | 25.2 | 25.6 | 24.6 | 24.6 | 24.6 | -0.6 (-2.38%) | 78 |
| 17 Mar 2021 | CNY | 24.8 | 25.4 | 24.8 | 25.2 | 25.2 | +0.6 (+2.44%) | 50 |
| 15 Mar 2021 | CNY | 24.8 | 24.8 | 24.4 | 24.6 | 24.6 | +3.6 (+17.14%) | 1,000 |
| 5 Mar 2021 | CNY | 21.4 | 21.6 | 21 | 21 | 21 | -0.2 (-0.94%) | 22 |
| 4 Mar 2021 | CNY | 22 | 22 | 21.2 | 21.2 | 21.2 | -1 (-4.50%) | 100 |
| 1 Mar 2021 | CNY | 21.8 | 22.4 | 21.8 | 22.2 | 22.2 | +0.8 (+3.74%) | 4 |
| 5 Feb 2021 | CNY | 21.4 | 21.6 | 21.4 | 21.4 | 21.4 | -0.2 (-0.93%) | 235 |
| 12 Jan 2021 | CNY | 21 | 21.6 | 21 | 21.6 | 21.6 | +1.7 (+8.54%) | 100 |
