| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2021 | CNY | 23.07 | 22.2 | 22.45 | 22.76 | 22.76 | +0.260 (+1.16%) | 1,676,585 |
| 11 Jun 2021 | CNY | 23.55 | 22.5 | 23.39 | 22.5 | 22.5 | -0.950 (-4.05%) | 1,717,118 |
| 10 Jun 2021 | CNY | 23.6 | 22.85 | 23.6 | 23.45 | 23.45 | -0.250 (-1.05%) | 1,859,363 |
| 9 Jun 2021 | CNY | 24.2 | 22.78 | 22.78 | 23.7 | 23.7 | +0.840 (+3.67%) | 3,178,975 |
| 8 Jun 2021 | CNY | 23.39 | 22.63 | 23.23 | 22.86 | 22.86 | -0.300 (-1.30%) | 1,863,944 |
| 7 Jun 2021 | CNY | 23.76 | 23.12 | 23.6 | 23.16 | 23.16 | -0.160 (-0.69%) | 1,391,150 |
| 4 Jun 2021 | CNY | 23.48 | 22.62 | 22.79 | 23.32 | 23.32 | +0.710 (+3.14%) | 1,359,400 |
| 3 Jun 2021 | CNY | 23.12 | 22.54 | 22.8 | 22.61 | 22.61 | -0.190 (-0.83%) | 1,260,997 |
| 2 Jun 2021 | CNY | 23.55 | 22.75 | 23.25 | 22.8 | 22.8 | -0.420 (-1.81%) | 1,738,797 |
| 1 Jun 2021 | CNY | 23.65 | 22.89 | 23.04 | 23.22 | 23.22 | +0.170 (+0.74%) | 1,222,329 |
| 31 May 2021 | CNY | 23.14 | 22.22 | 22.39 | 23.05 | 23.05 | +0.660 (+2.95%) | 1,427,626 |
| 28 May 2021 | CNY | 22.54 | 22.15 | 22.22 | 22.39 | 22.39 | +0.040 (+0.18%) | 1,368,315 |
| 27 May 2021 | CNY | 22.72 | 22.31 | 22.57 | 22.35 | 22.35 | -0.190 (-0.84%) | 1,160,754 |
| 26 May 2021 | CNY | 22.56 | 22.11 | 22.31 | 22.54 | 22.54 | +0.210 (+0.94%) | 950,100 |
| 25 May 2021 | CNY | 22.5 | 21.91 | 22.03 | 22.33 | 22.33 | +0.110 (+0.50%) | 1,164,300 |
| 24 May 2021 | CNY | 22.67 | 22.01 | 22.17 | 22.22 | 22.22 | +0.060 (+0.27%) | 1,432,457 |
| 21 May 2021 | CNY | 22.56 | 21.66 | 21.76 | 22.16 | 22.16 | +0.510 (+2.36%) | 1,862,000 |
| 20 May 2021 | CNY | 21.74 | 21.01 | 21.01 | 21.65 | 21.65 | +0.460 (+2.17%) | 1,000,201 |
| 19 May 2021 | CNY | 21.64 | 21.13 | 21.13 | 21.19 | 21.19 | -0.210 (-0.98%) | 778,000 |
| 18 May 2021 | CNY | 21.78 | 21.13 | 21.69 | 21.4 | 21.4 | -0.380 (-1.74%) | 982,602 |
| 17 May 2021 | CNY | 22.11 | 21.45 | 21.63 | 21.78 | 21.78 | +0.150 (+0.69%) | 1,242,444 |
| 14 May 2021 | CNY | 21.81 | 20.83 | 21.01 | 21.63 | 21.63 | +0.620 (+2.95%) | 1,354,800 |
| 13 May 2021 | CNY | 21.56 | 20.91 | 21.32 | 21.01 | 21.01 | -0.240 (-1.13%) | 981,757 |
| 12 May 2021 | CNY | 21.38 | 20.2 | 20.34 | 21.25 | 21.25 | +0.820 (+4.01%) | 1,292,200 |
| 11 May 2021 | CNY | 20.49 | 20.09 | 20.32 | 20.43 | 20.43 | +0.100 (+0.49%) | 991,207 |
| 10 May 2021 | CNY | 21.04 | 20.19 | 20.7 | 20.33 | 20.33 | -0.400 (-1.93%) | 1,411,400 |
| 7 May 2021 | CNY | 21.45 | 20.7 | 21.33 | 20.73 | 20.73 | -0.410 (-1.94%) | 1,675,475 |
| 6 May 2021 | CNY | 21.85 | 21.06 | 21.56 | 21.14 | 21.14 | -0.480 (-2.22%) | 1,295,600 |
| 30 Apr 2021 | CNY | 22.2 | 21.53 | 22.01 | 21.62 | 21.62 | -0.270 (-1.23%) | 957,300 |
| 29 Apr 2021 | CNY | 22.23 | 21.6 | 21.74 | 21.89 | 21.89 | +0.040 (+0.18%) | 1,167,498 |