| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2021 | CNY | 23.78 | 22.26 | 22.33 | 23.59 | 23.59 | +1.260 (+5.64%) | 3,572,202 |
| 17 Jun 2021 | CNY | 22.73 | 22.24 | 22.31 | 22.33 | 22.33 | -0.160 (-0.71%) | 1,572,892 |
| 16 Jun 2021 | CNY | 23.1 | 22.29 | 23.01 | 22.49 | 22.49 | -0.840 (-3.60%) | 2,744,350 |
| 15 Jun 2021 | CNY | 23.96 | 23.05 | 23.05 | 23.33 | 23.33 | +0.440 (+1.92%) | 2,239,405 |
| 11 Jun 2021 | CNY | 23.74 | 22.87 | 23.41 | 22.89 | 22.89 | -0.640 (-2.72%) | 3,232,580 |
| 10 Jun 2021 | CNY | 24.3 | 23.38 | 24.13 | 23.53 | 23.53 | -0.590 (-2.45%) | 3,950,385 |
| 9 Jun 2021 | CNY | 24.6 | 23.81 | 24.55 | 24.12 | 24.12 | -0.770 (-3.09%) | 3,536,190 |
| 8 Jun 2021 | CNY | 25.23 | 24.02 | 24.6 | 24.89 | 24.89 | -9.880 (-28.42%) | 3,991,530 |
| 7 Jun 2021 | CNY | 36.18 | 34.61 | 36.1 | 34.77 | 34.77 | -1.320 (-3.66%) | 5,585,110 |
| 4 Jun 2021 | CNY | 36.52 | 33.75 | 34.5 | 36.09 | 36.09 | +1.740 (+5.07%) | 4,341,290 |
| 3 Jun 2021 | CNY | 35.84 | 34.3 | 35.6 | 34.35 | 34.35 | -1.190 (-3.35%) | 2,774,720 |
| 2 Jun 2021 | CNY | 36.62 | 34.91 | 35.8 | 35.54 | 35.54 | +0.150 (+0.42%) | 3,787,120 |
| 1 Jun 2021 | CNY | 35.41 | 33.78 | 33.92 | 35.39 | 35.39 | +1.410 (+4.15%) | 3,609,896 |
| 31 May 2021 | CNY | 34.16 | 32.68 | 33.31 | 33.98 | 33.98 | +0.440 (+1.31%) | 2,613,160 |
| 28 May 2021 | CNY | 34.12 | 33.3 | 33.46 | 33.54 | 33.54 | +0.080 (+0.24%) | 2,222,110 |
| 27 May 2021 | CNY | 34.29 | 33.11 | 33.71 | 33.46 | 33.46 | -0.100 (-0.30%) | 2,071,410 |
| 26 May 2021 | CNY | 33.79 | 32.91 | 33.5 | 33.56 | 33.56 | +0.210 (+0.63%) | 1,772,559 |
| 25 May 2021 | CNY | 33.76 | 32.21 | 33.3 | 33.35 | 33.35 | +0.170 (+0.51%) | 2,733,600 |
| 24 May 2021 | CNY | 35.62 | 33.09 | 35.02 | 33.18 | 33.18 | -2.020 (-5.74%) | 4,329,870 |
| 21 May 2021 | CNY | 36.15 | 35.1 | 35.15 | 35.2 | 35.2 | -0.050 (-0.14%) | 2,039,700 |
| 20 May 2021 | CNY | 36.07 | 35.08 | 35.08 | 35.25 | 35.25 | +0.070 (+0.20%) | 1,983,030 |
| 19 May 2021 | CNY | 36.95 | 35.05 | 35.75 | 35.18 | 35.18 | -0.400 (-1.12%) | 3,672,850 |
| 18 May 2021 | CNY | 36.5 | 35.39 | 35.6 | 35.58 | 35.58 | -0.400 (-1.11%) | 2,679,000 |
| 17 May 2021 | CNY | 37.9 | 35.15 | 36.89 | 35.98 | 35.98 | -0.990 (-2.68%) | 7,726,920 |
| 14 May 2021 | CNY | 37.91 | 33.5 | 33.96 | 36.97 | 36.97 | +2.510 (+7.28%) | 10,329,957 |
| 13 May 2021 | CNY | 35.16 | 33.06 | 34.0 | 34.46 | 34.46 | +0.960 (+2.87%) | 5,001,162 |
| 12 May 2021 | CNY | 34.08 | 30.32 | 30.81 | 33.5 | 33.5 | +2.520 (+8.13%) | 3,943,636 |
| 11 May 2021 | CNY | 31.76 | 30.0 | 31.76 | 30.98 | 30.98 | -0.820 (-2.58%) | 2,585,490 |
| 10 May 2021 | CNY | 31.95 | 30.7 | 31.08 | 31.8 | 31.8 | +0.740 (+2.38%) | 1,691,000 |
| 7 May 2021 | CNY | 31.76 | 30.67 | 31.29 | 31.06 | 31.06 | -0.130 (-0.42%) | 2,065,180 |