| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2021 | CNY | 33.13 | 33.35 | 32.06 | 33.15 | 33.15 | +0.09 (+0.27%) | 5,285,400 |
| 24 Jun 2021 | CNY | 33.97 | 34.5 | 32.93 | 33.06 | 33.06 | -0.6 (-1.78%) | 5,611,000 |
| 23 Jun 2021 | CNY | 34.27 | 35.24 | 32 | 33.66 | 33.66 | -0.55 (-1.61%) | 12,533,952 |
| 22 Jun 2021 | CNY | 35.1 | 35.26 | 33.68 | 34.21 | 34.21 | -0.07 (-0.20%) | 12,343,718 |
| 21 Jun 2021 | CNY | 31 | 34.28 | 30.7 | 34.28 | 34.28 | +3.12 (+10.01%) | 5,616,584 |
| 18 Jun 2021 | CNY | 30.18 | 31.5 | 29.59 | 31.16 | 31.16 | +0.88 (+2.91%) | 6,825,163 |
| 17 Jun 2021 | CNY | 30.5 | 31.51 | 29.7 | 30.28 | 30.28 | -0.21 (-0.69%) | 4,340,406 |
| 16 Jun 2021 | CNY | 31.63 | 32.14 | 29.7 | 30.49 | 30.49 | -0.03 (-0.10%) | 6,698,764 |
| 15 Jun 2021 | CNY | 29.79 | 31.2 | 29.54 | 30.52 | 30.52 | +0.49 (+1.63%) | 5,864,126 |
| 11 Jun 2021 | CNY | 31.51 | 31.96 | 29.8 | 30.03 | 30.03 | -1.97 (-6.16%) | 6,806,160 |
| 10 Jun 2021 | CNY | 32.51 | 32.57 | 31.68 | 32 | 32 | -0.66 (-2.02%) | 4,660,178 |
| 9 Jun 2021 | CNY | 31.61 | 33.09 | 30.52 | 32.66 | 32.66 | +0.78 (+2.45%) | 7,285,207 |
| 8 Jun 2021 | CNY | 30.85 | 32.88 | 30.85 | 31.88 | 31.88 | +1.15 (+3.74%) | 8,278,685 |
| 7 Jun 2021 | CNY | 29.66 | 31.39 | 29.3 | 30.73 | 30.73 | +1.05 (+3.54%) | 8,301,900 |
| 4 Jun 2021 | CNY | 29.8 | 30.6 | 28.93 | 29.68 | 29.68 | +0.25 (+0.85%) | 9,849,600 |
| 3 Jun 2021 | CNY | 31.22 | 31.5 | 29.23 | 29.43 | 29.43 | -1.16 (-3.79%) | 9,185,554 |
| 2 Jun 2021 | CNY | 32.77 | 34.25 | 30.25 | 30.59 | 30.59 | -2.41 (-7.30%) | 15,074,771 |
| 1 Jun 2021 | CNY | 34 | 34.34 | 32.56 | 33 | 33 | +1.08 (+3.38%) | 20,827,240 |
| 31 May 2021 | CNY | 30.15 | 31.92 | 30.15 | 31.92 | 31.92 | +2.9 (+9.99%) | 5,162,310 |
| 28 May 2021 | CNY | 26.1 | 29.02 | 25.91 | 29.02 | 29.02 | +2.64 (+10.01%) | 13,079,025 |
| 27 May 2021 | CNY | 25.41 | 26.49 | 25.21 | 26.38 | 26.38 | +1.47 (+5.90%) | 6,314,679 |
| 26 May 2021 | CNY | 24.94 | 25.5 | 24.57 | 24.91 | 24.91 | -0.09 (-0.36%) | 2,966,983 |
| 25 May 2021 | CNY | 24.82 | 25.19 | 24.4 | 25 | 25 | +0.03 (+0.12%) | 4,880,924 |
| 24 May 2021 | CNY | 23.32 | 25.48 | 22.92 | 24.97 | 24.97 | +1.67 (+7.17%) | 8,857,016 |
| 21 May 2021 | CNY | 22.91 | 23.47 | 22.64 | 23.3 | 23.3 | +0.38 (+1.66%) | 2,650,900 |
| 20 May 2021 | CNY | 23.26 | 23.47 | 22.9 | 22.92 | 22.92 | -0.35 (-1.50%) | 4,294,098 |
| 19 May 2021 | CNY | 22.9 | 23.6 | 22.34 | 23.27 | 23.27 | +0.33 (+1.44%) | 6,326,351 |
| 18 May 2021 | CNY | 23.1 | 23.1 | 22.4 | 22.94 | 22.94 | -0.08 (-0.35%) | 5,013,024 |
| 17 May 2021 | CNY | 23.63 | 24.13 | 22.8 | 23.02 | 23.02 | -0.96 (-4.00%) | 8,600,451 |
| 14 May 2021 | CNY | 24.6 | 24.85 | 23.75 | 23.98 | 23.98 | +0.33 (+1.40%) | 4,488,213 |
