| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2021 | CNY | 21.13 | 20.73 | 20.85 | 20.89 | 20.89 | -0.030 (-0.14%) | 87,614,256 |
| 15 Jun 2021 | CNY | 21.38 | 20.85 | 21.35 | 20.92 | 20.92 | -0.640 (-2.97%) | 105,311,261 |
| 11 Jun 2021 | CNY | 22.11 | 21.2 | 22.05 | 21.56 | 21.56 | -0.470 (-2.13%) | 159,064,078 |
| 10 Jun 2021 | CNY | 22.27 | 21.98 | 22.09 | 22.03 | 22.03 | +0.070 (+0.32%) | 94,971,967 |
| 9 Jun 2021 | CNY | 22.3 | 21.9 | 22.1 | 21.96 | 21.96 | -0.200 (-0.90%) | 73,307,708 |
| 8 Jun 2021 | CNY | 22.49 | 21.96 | 22.29 | 22.16 | 22.16 | -0.120 (-0.54%) | 90,169,844 |
| 7 Jun 2021 | CNY | 22.39 | 22.03 | 22.39 | 22.28 | 22.28 | -0.110 (-0.49%) | 59,642,111 |
| 4 Jun 2021 | CNY | 22.73 | 22.02 | 22.13 | 22.39 | 22.39 | +0.290 (+1.31%) | 131,910,325 |
| 3 Jun 2021 | CNY | 22.77 | 22.02 | 22.42 | 22.1 | 22.1 | -0.260 (-1.16%) | 119,465,213 |
| 2 Jun 2021 | CNY | 22.65 | 22.2 | 22.63 | 22.36 | 22.36 | -0.240 (-1.06%) | 91,794,067 |
| 1 Jun 2021 | CNY | 22.95 | 22.47 | 22.9 | 22.6 | 22.6 | -0.510 (-2.21%) | 118,168,969 |
| 31 May 2021 | CNY | 23.26 | 22.69 | 23.22 | 23.11 | 23.11 | -0.160 (-0.69%) | 106,393,740 |
| 28 May 2021 | CNY | 23.44 | 22.97 | 23.06 | 23.27 | 23.27 | +0.250 (+1.09%) | 78,902,742 |
| 27 May 2021 | CNY | 23.43 | 22.91 | 23.43 | 23.02 | 23.02 | -0.460 (-1.96%) | 120,296,241 |
| 26 May 2021 | CNY | 23.77 | 23.25 | 23.35 | 23.48 | 23.48 | +0.340 (+1.47%) | 142,873,975 |
| 25 May 2021 | CNY | 23.17 | 21.52 | 21.63 | 23.14 | 23.14 | +1.490 (+6.88%) | 234,937,242 |
| 24 May 2021 | CNY | 21.88 | 21.37 | 21.37 | 21.65 | 21.65 | +0.240 (+1.12%) | 106,065,936 |
| 21 May 2021 | CNY | 21.71 | 21.17 | 21.64 | 21.41 | 21.41 | -0.200 (-0.93%) | 93,050,879 |
| 20 May 2021 | CNY | 21.62 | 21.17 | 21.39 | 21.61 | 21.61 | +0.050 (+0.23%) | 102,432,678 |
| 19 May 2021 | CNY | 22.52 | 21.23 | 22.5 | 21.56 | 21.56 | -1.010 (-4.47%) | 214,015,428 |
| 18 May 2021 | CNY | 22.86 | 22.39 | 22.78 | 22.57 | 22.57 | -0.240 (-1.05%) | 78,347,309 |
| 17 May 2021 | CNY | 23.39 | 22.54 | 22.87 | 22.81 | 22.81 | -0.160 (-0.70%) | 112,430,637 |
| 14 May 2021 | CNY | 23.03 | 22.33 | 22.71 | 22.97 | 22.97 | +0.390 (+1.73%) | 96,800,537 |
| 13 May 2021 | CNY | 22.86 | 22.48 | 22.51 | 22.58 | 22.58 | +0.040 (+0.18%) | 80,182,523 |
| 12 May 2021 | CNY | 23.35 | 22.25 | 22.31 | 22.54 | 22.54 | +0.190 (+0.85%) | 147,597,366 |
| 11 May 2021 | CNY | 22.61 | 21.88 | 21.9 | 22.35 | 22.35 | +0.350 (+1.59%) | 100,090,223 |
| 10 May 2021 | CNY | 22.68 | 21.84 | 22.68 | 22.0 | 22.0 | -0.650 (-2.87%) | 98,141,458 |
| 7 May 2021 | CNY | 23.05 | 22.4 | 22.49 | 22.65 | 22.65 | +0.390 (+1.75%) | 129,422,415 |
| 6 May 2021 | CNY | 22.55 | 21.55 | 21.55 | 22.26 | 22.26 | +0.520 (+2.39%) | 102,138,012 |
| 30 Apr 2021 | CNY | 22.5 | 21.55 | 22.5 | 21.74 | 21.74 | -0.470 (-2.12%) | 123,406,974 |