| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2021 | CNY | 43.95 | 42.66 | 43.88 | 42.84 | 42.84 | -0.920 (-2.10%) | 6,627,896 |
| 22 Jun 2021 | CNY | 43.95 | 42.71 | 42.73 | 43.76 | 43.76 | +1.090 (+2.55%) | 7,299,040 |
| 21 Jun 2021 | CNY | 43.0 | 42.31 | 43.0 | 42.67 | 42.67 | -0.810 (-1.86%) | 7,262,537 |
| 18 Jun 2021 | CNY | 43.72 | 42.66 | 43.71 | 43.48 | 43.48 | -0.050 (-0.11%) | 6,838,927 |
| 17 Jun 2021 | CNY | 44.49 | 43.52 | 43.97 | 43.53 | 43.53 | -0.480 (-1.09%) | 6,721,647 |
| 16 Jun 2021 | CNY | 44.99 | 43.5 | 43.8 | 44.01 | 44.01 | +0.260 (+0.59%) | 7,709,625 |
| 15 Jun 2021 | CNY | 45.01 | 43.4 | 44.81 | 43.75 | 43.75 | -1.250 (-2.78%) | 9,816,122 |
| 11 Jun 2021 | CNY | 45.78 | 44.82 | 45.42 | 45.0 | 45.0 | -0.280 (-0.62%) | 6,937,582 |
| 10 Jun 2021 | CNY | 46.12 | 45.0 | 45.63 | 45.28 | 45.28 | -0.470 (-1.03%) | 7,435,145 |
| 9 Jun 2021 | CNY | 46.45 | 45.65 | 46.01 | 45.75 | 45.75 | -0.470 (-1.02%) | 5,478,605 |
| 8 Jun 2021 | CNY | 47.1 | 46.0 | 46.58 | 46.22 | 46.22 | -0.100 (-0.22%) | 5,899,586 |
| 7 Jun 2021 | CNY | 47.38 | 46.18 | 46.56 | 46.32 | 46.32 | -0.440 (-0.94%) | 8,456,850 |
| 4 Jun 2021 | CNY | 48.28 | 46.65 | 47.5 | 46.76 | 46.76 | -1.230 (-2.56%) | 11,004,565 |
| 3 Jun 2021 | CNY | 49.6 | 47.99 | 48.81 | 47.99 | 47.99 | -0.660 (-1.36%) | 6,193,448 |
| 2 Jun 2021 | CNY | 49.06 | 48.4 | 48.83 | 48.65 | 48.65 | -0.290 (-0.59%) | 4,316,427 |
| 1 Jun 2021 | CNY | 49.46 | 47.9 | 48.8 | 48.94 | 48.94 | +0.410 (+0.84%) | 6,197,656 |
| 31 May 2021 | CNY | 48.89 | 47.66 | 48.89 | 48.53 | 48.53 | -0.270 (-0.55%) | 7,595,671 |
| 28 May 2021 | CNY | 49.6 | 48.59 | 49.09 | 48.8 | 48.8 | -0.080 (-0.16%) | 5,404,692 |
| 27 May 2021 | CNY | 49.3 | 48.1 | 48.58 | 48.88 | 48.88 | +0.320 (+0.66%) | 6,061,244 |
| 26 May 2021 | CNY | 49.18 | 47.7 | 48.17 | 48.56 | 48.56 | +0.620 (+1.29%) | 8,224,859 |
| 25 May 2021 | CNY | 48.43 | 47.39 | 47.5 | 47.94 | 47.94 | +0.270 (+0.57%) | 7,198,563 |
| 24 May 2021 | CNY | 47.92 | 46.88 | 47.5 | 47.67 | 47.67 | +0.210 (+0.44%) | 6,143,420 |
| 21 May 2021 | CNY | 48.27 | 47.3 | 47.47 | 47.46 | 47.46 | +0.280 (+0.59%) | 6,495,405 |
| 20 May 2021 | CNY | 47.46 | 46.35 | 47.1 | 47.18 | 47.18 | +0.190 (+0.40%) | 7,414,654 |
| 19 May 2021 | CNY | 47.8 | 46.44 | 46.5 | 46.99 | 46.99 | +0.840 (+1.82%) | 9,096,277 |
| 18 May 2021 | CNY | 46.48 | 44.65 | 44.99 | 46.15 | 46.15 | +1.130 (+2.51%) | 6,951,273 |
| 17 May 2021 | CNY | 45.96 | 44.75 | 45.2 | 45.02 | 45.02 | +1.040 (+2.36%) | 10,782,712 |
| 14 May 2021 | CNY | 44.6 | 43.01 | 43.11 | 43.98 | 43.98 | +1.260 (+2.95%) | 11,828,671 |
| 13 May 2021 | CNY | 42.97 | 40.67 | 41.43 | 42.72 | 42.72 | +1.220 (+2.94%) | 13,918,391 |
| 12 May 2021 | CNY | 42.66 | 41.48 | 42.6 | 41.5 | 41.5 | -1.080 (-2.54%) | 6,236,615 |