| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2021 | CNY | 56.66 | 54.05 | 54.2 | 56.11 | 56.11 | +1.860 (+3.43%) | 5,376,482 |
| 17 Jun 2021 | CNY | 55.38 | 53.96 | 54.99 | 54.25 | 54.25 | -0.740 (-1.35%) | 6,810,720 |
| 16 Jun 2021 | CNY | 57.57 | 54.78 | 56.95 | 54.99 | 54.99 | -1.870 (-3.29%) | 6,085,042 |
| 15 Jun 2021 | CNY | 59.2 | 56.61 | 59.02 | 56.86 | 56.86 | -2.160 (-3.66%) | 6,422,909 |
| 11 Jun 2021 | CNY | 61.47 | 58.88 | 60.7 | 59.02 | 59.02 | -1.680 (-2.77%) | 7,793,398 |
| 10 Jun 2021 | CNY | 62.25 | 60.08 | 60.56 | 60.7 | 60.7 | -0.070 (-0.12%) | 6,069,430 |
| 9 Jun 2021 | CNY | 61.76 | 60.22 | 61.1 | 60.77 | 60.77 | -0.910 (-1.48%) | 4,540,504 |
| 8 Jun 2021 | CNY | 63.22 | 61.53 | 63.04 | 61.68 | 61.68 | -1.070 (-1.71%) | 3,699,675 |
| 7 Jun 2021 | CNY | 63.02 | 61.06 | 61.92 | 62.75 | 62.75 | +0.330 (+0.53%) | 5,066,327 |
| 4 Jun 2021 | CNY | 63.14 | 61.8 | 62.42 | 62.42 | 62.42 | -0.160 (-0.26%) | 3,012,364 |
| 3 Jun 2021 | CNY | 64.18 | 62.34 | 63.48 | 62.58 | 62.58 | -0.900 (-1.42%) | 3,532,021 |
| 2 Jun 2021 | CNY | 64.13 | 62.9 | 63.0 | 63.48 | 63.48 | +0.190 (+0.30%) | 3,937,799 |
| 1 Jun 2021 | CNY | 65.3 | 62.88 | 65.27 | 63.29 | 63.29 | -1.330 (-2.06%) | 6,903,333 |
| 31 May 2021 | CNY | 65.69 | 63.58 | 65.1 | 64.62 | 64.62 | -0.550 (-0.84%) | 5,915,999 |
| 28 May 2021 | CNY | 67.6 | 64.7 | 67.5 | 65.17 | 65.17 | -1.470 (-2.21%) | 4,131,960 |
| 27 May 2021 | CNY | 67.12 | 65.1 | 66.15 | 66.64 | 66.64 | +0.960 (+1.46%) | 3,327,766 |
| 26 May 2021 | CNY | 66.13 | 64.63 | 65.21 | 65.68 | 65.68 | +0.570 (+0.88%) | 3,424,584 |
| 25 May 2021 | CNY | 65.47 | 64.06 | 65.11 | 65.11 | 65.11 | +0.110 (+0.17%) | 3,961,650 |
| 24 May 2021 | CNY | 65.79 | 62.26 | 64.63 | 65.0 | 65.0 | +0.480 (+0.74%) | 5,038,295 |
| 21 May 2021 | CNY | 68.3 | 64.51 | 67.3 | 64.52 | 64.52 | -2.360 (-3.53%) | 6,145,133 |
| 20 May 2021 | CNY | 69.13 | 65.55 | 65.66 | 66.88 | 66.88 | +1.930 (+2.97%) | 6,847,819 |
| 19 May 2021 | CNY | 65.5 | 64.28 | 65.2 | 64.95 | 64.95 | -0.150 (-0.23%) | 1,966,734 |
| 18 May 2021 | CNY | 65.78 | 63.89 | 64.0 | 65.1 | 65.1 | +0.100 (+0.15%) | 3,008,807 |
| 17 May 2021 | CNY | 67.85 | 64.95 | 65.15 | 65.0 | 65.0 | -0.150 (-0.23%) | 6,628,271 |
| 14 May 2021 | CNY | 65.4 | 63.1 | 63.4 | 65.15 | 65.15 | +1.740 (+2.74%) | 4,810,413 |
| 13 May 2021 | CNY | 65.59 | 62.84 | 65.59 | 63.41 | 63.41 | -1.980 (-3.03%) | 5,625,246 |
| 12 May 2021 | CNY | 68.58 | 63.88 | 67.5 | 65.39 | 65.39 | -2.310 (-3.41%) | 6,202,573 |
| 11 May 2021 | CNY | 69.0 | 66.26 | 68.16 | 67.7 | 67.7 | -1.320 (-1.91%) | 6,896,968 |
| 10 May 2021 | CNY | 71.29 | 68.2 | 70.7 | 69.02 | 69.02 | -2.180 (-3.06%) | 5,475,845 |
| 7 May 2021 | CNY | 74.86 | 70.51 | 74.04 | 71.2 | 71.2 | -2.300 (-3.13%) | 4,426,662 |