| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2021 | CNY | 60.38 | 58.87 | 59.19 | 60.34 | 60.34 | +1.160 (+1.96%) | 26,303,935 |
| 16 Jun 2021 | CNY | 60.75 | 58.0 | 60.0 | 59.18 | 59.18 | -1.650 (-2.71%) | 28,703,718 |
| 15 Jun 2021 | CNY | 61.87 | 58.67 | 60.56 | 60.83 | 60.83 | -0.170 (-0.28%) | 28,405,795 |
| 11 Jun 2021 | CNY | 62.17 | 59.52 | 59.9 | 61.0 | 61.0 | +0.750 (+1.24%) | 42,191,428 |
| 10 Jun 2021 | CNY | 61.35 | 58.55 | 59.38 | 60.25 | 60.25 | +0.950 (+1.60%) | 30,743,566 |
| 9 Jun 2021 | CNY | 59.75 | 57.87 | 59.66 | 59.3 | 59.3 | -0.230 (-0.39%) | 21,813,698 |
| 8 Jun 2021 | CNY | 62.18 | 59.1 | 60.5 | 59.53 | 59.53 | -1.070 (-1.77%) | 34,249,100 |
| 7 Jun 2021 | CNY | 61.37 | 58.57 | 59.41 | 60.6 | 60.6 | +0.990 (+1.66%) | 34,153,504 |
| 4 Jun 2021 | CNY | 63.19 | 57.09 | 57.1 | 59.61 | 59.61 | +1.200 (+2.05%) | 48,119,891 |
| 3 Jun 2021 | CNY | 60.66 | 56.91 | 56.92 | 58.41 | 58.41 | +1.490 (+2.62%) | 43,970,760 |
| 2 Jun 2021 | CNY | 60.4 | 56.6 | 59.95 | 56.92 | 56.92 | -3.010 (-5.02%) | 37,722,176 |
| 1 Jun 2021 | CNY | 61.13 | 58.4 | 60.96 | 59.93 | 59.93 | -2.070 (-3.34%) | 38,957,766 |
| 31 May 2021 | CNY | 62.57 | 58.56 | 59.67 | 62.0 | 62.0 | +2.500 (+4.20%) | 42,250,881 |
| 28 May 2021 | CNY | 61.5 | 58.61 | 59.13 | 59.5 | 59.5 | -0.500 (-0.83%) | 49,219,080 |
| 27 May 2021 | CNY | 60.78 | 57.7 | 58.91 | 60.0 | 60.0 | +0.230 (+0.38%) | 51,162,183 |
| 26 May 2021 | CNY | 63.67 | 59.75 | 61.88 | 59.77 | 59.77 | +0.060 (+0.10%) | 82,514,692 |
| 25 May 2021 | CNY | 59.71 | 53.36 | 53.69 | 59.71 | 59.71 | +5.430 (+10.00%) | 63,474,481 |
| 24 May 2021 | CNY | 55.99 | 50.8 | 50.8 | 54.28 | 54.28 | +3.120 (+6.10%) | 47,401,803 |
| 21 May 2021 | CNY | 51.58 | 49.69 | 50.83 | 51.16 | 51.16 | +0.100 (+0.20%) | 30,871,387 |
| 20 May 2021 | CNY | 52.48 | 48.62 | 48.65 | 51.06 | 51.06 | +2.250 (+4.61%) | 48,879,215 |
| 19 May 2021 | CNY | 49.99 | 47.8 | 48.0 | 48.81 | 48.81 | +0.650 (+1.35%) | 32,030,483 |
| 18 May 2021 | CNY | 49.28 | 47.2 | 47.75 | 48.16 | 48.16 | -0.420 (-0.86%) | 31,489,883 |
| 17 May 2021 | CNY | 49.91 | 46.01 | 46.19 | 48.58 | 48.58 | +2.390 (+5.17%) | 61,123,320 |
| 14 May 2021 | CNY | 46.19 | 42.1 | 42.15 | 46.19 | 46.19 | +4.200 (+10.00%) | 46,190,796 |
| 13 May 2021 | CNY | 42.57 | 41.66 | 41.71 | 41.99 | 41.99 | -0.200 (-0.47%) | 14,366,572 |
| 12 May 2021 | CNY | 42.35 | 41.56 | 42.11 | 42.19 | 42.19 | -0.350 (-0.82%) | 14,725,616 |
| 11 May 2021 | CNY | 42.87 | 41.57 | 41.6 | 42.54 | 42.54 | +0.620 (+1.48%) | 21,975,046 |
| 10 May 2021 | CNY | 42.28 | 41.38 | 42.11 | 41.92 | 41.92 | -0.720 (-1.69%) | 23,761,203 |
| 7 May 2021 | CNY | 44.36 | 41.78 | 44.33 | 42.64 | 42.64 | -2.300 (-5.12%) | 46,028,468 |
| 6 May 2021 | CNY | 48.51 | 44.94 | 48.04 | 44.94 | 44.94 | -4.990 (-9.99%) | 47,896,137 |