| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2021 | CNY | 21.09 | 21.3 | 20.01 | 20.04 | 20.04 | -1.41 (-6.57%) | 5,727,941 |
| 23 Jun 2021 | CNY | 21.07 | 22.73 | 21.07 | 21.45 | 21.45 | +0.29 (+1.37%) | 4,044,472 |
| 22 Jun 2021 | CNY | 21.36 | 21.5 | 21.09 | 21.16 | 21.16 | -0.25 (-1.17%) | 1,621,478 |
| 21 Jun 2021 | CNY | 21.12 | 21.87 | 20.99 | 21.41 | 21.41 | +0.21 (+0.99%) | 1,678,981 |
| 18 Jun 2021 | CNY | 21.07 | 21.39 | 20.72 | 21.2 | 21.2 | +0.06 (+0.28%) | 1,279,805 |
| 17 Jun 2021 | CNY | 21.01 | 21.3 | 20.64 | 21.14 | 21.14 | +0.14 (+0.67%) | 1,504,281 |
| 16 Jun 2021 | CNY | 21.78 | 21.79 | 20.87 | 21 | 21 | -0.79 (-3.63%) | 2,441,085 |
| 15 Jun 2021 | CNY | 21.4 | 21.98 | 20.7 | 21.79 | 21.79 | +0.313 (+1.46%) | 1,407,575 |
| 15 Jun 2021 |
|
|||||||
| 11 Jun 2021 | CNY | 21.7539 | 22.3462 | 21.3231 | 21.4769 | 21.4769 | -0.3 (-1.38%) | 2,280,460 |
| 10 Jun 2021 | CNY | 21.6923 | 21.7846 | 21.3615 | 21.7769 | 21.7769 | -0.1 (-0.46%) | 1,719,073 |
| 9 Jun 2021 | CNY | 21.6 | 21.8846 | 21.2 | 21.8769 | 21.8769 | +0.108 (+0.49%) | 3,086,125 |
| 8 Jun 2021 | CNY | 22.7154 | 22.7154 | 21.5769 | 21.7692 | 21.7692 | -0.985 (-4.33%) | 4,522,393 |
| 7 Jun 2021 | CNY | 22.5769 | 23.0539 | 22.1615 | 22.7539 | 22.7539 | +0.685 (+3.10%) | 5,579,834 |
| 4 Jun 2021 | CNY | 21.6923 | 22.2308 | 21.4615 | 22.0692 | 22.0692 | 0.0 (0.0%) | 3,333,590 |
| 3 Jun 2021 | CNY | 22.5154 | 22.5154 | 21.9385 | 22.0692 | 22.0692 | -0.315 (-1.41%) | 4,137,640 |
| 2 Jun 2021 | CNY | 22.7308 | 23.2 | 22.1615 | 22.3846 | 22.3846 | -0.577 (-2.51%) | 4,088,228 |
| 1 Jun 2021 | CNY | 22.6769 | 23.0692 | 22.3231 | 22.9615 | 22.9615 | +0.315 (+1.39%) | 5,295,153 |
| 31 May 2021 | CNY | 23.7692 | 23.8615 | 22.0769 | 22.6462 | 22.6462 | -1.338 (-5.58%) | 7,501,414 |
| 28 May 2021 | CNY | 23.8462 | 24.1539 | 23.0846 | 23.9846 | 23.9846 | +0.177 (+0.74%) | 7,191,979 |
| 27 May 2021 | CNY | 25.0154 | 25.3769 | 23.5462 | 23.8077 | 23.8077 | -1.038 (-4.18%) | 9,720,896 |
| 26 May 2021 | CNY | 24.3 | 26.5308 | 24.3 | 24.8462 | 24.8462 | -0.431 (-1.70%) | 8,357,706 |
| 25 May 2021 | CNY | 24.5308 | 25.9539 | 23.6923 | 25.2769 | 25.2769 | +0.146 (+0.58%) | 12,694,695 |
| 24 May 2021 | CNY | 23.0692 | 25.1308 | 23.0692 | 25.1308 | 25.1308 | +2.285 (+10.00%) | 13,750,691 |
| 21 May 2021 | CNY | 24.9077 | 24.9077 | 22.7846 | 22.8462 | 22.8462 | -2.469 (-9.75%) | 15,844,197 |
| 20 May 2021 | CNY | 23.6846 | 25.3154 | 23.6846 | 25.3154 | 25.3154 | +2.3 (+9.99%) | 10,575,597 |
| 19 May 2021 | CNY | 20.7692 | 23.0154 | 20.3231 | 23.0154 | 23.0154 | +2.092 (+10.00%) | 11,286,278 |
| 18 May 2021 | CNY | 19.1539 | 20.9231 | 19.0769 | 20.9231 | 20.9231 | +1.9 (+9.99%) | 6,150,856 |
| 17 May 2021 | CNY | 18.6231 | 19.3385 | 18.3462 | 19.0231 | 19.0231 | +0.277 (+1.48%) | 2,095,005 |
| 14 May 2021 | CNY | 18.9692 | 19.4385 | 18.5077 | 18.7462 | 18.7462 | -0.469 (-2.44%) | 2,865,683 |
| 13 May 2021 | CNY | 18.4077 | 19.4385 | 18.3231 | 19.2154 | 19.2154 | +0.792 (+4.30%) | 2,831,506 |
