| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2021 | CNY | 36.5 | 34.65 | 35.0 | 36.01 | 36.01 | +1.220 (+3.51%) | 4,694,192 |
| 15 Jun 2021 | CNY | 35.47 | 34.0 | 34.6 | 34.79 | 34.79 | -0.030 (-0.09%) | 2,692,600 |
| 11 Jun 2021 | CNY | 35.97 | 34.4 | 35.74 | 34.82 | 34.82 | -1.210 (-3.36%) | 4,103,400 |
| 10 Jun 2021 | CNY | 36.48 | 35.18 | 35.66 | 36.03 | 36.03 | +0.260 (+0.73%) | 3,780,667 |
| 9 Jun 2021 | CNY | 37.22 | 35.53 | 37.22 | 35.77 | 35.77 | -1.580 (-4.23%) | 5,144,801 |
| 8 Jun 2021 | CNY | 37.47 | 36.26 | 36.79 | 37.35 | 37.35 | +0.610 (+1.66%) | 4,690,998 |
| 7 Jun 2021 | CNY | 38.26 | 36.22 | 37.33 | 36.74 | 36.74 | -1.110 (-2.93%) | 5,190,870 |
| 4 Jun 2021 | CNY | 38.75 | 37.37 | 38.3 | 37.85 | 37.85 | -0.900 (-2.32%) | 5,530,814 |
| 3 Jun 2021 | CNY | 39.45 | 37.27 | 38.3 | 38.75 | 38.75 | -0.270 (-0.69%) | 6,922,009 |
| 2 Jun 2021 | CNY | 40.96 | 38.51 | 39.73 | 39.02 | 39.02 | -0.710 (-1.79%) | 9,210,008 |
| 1 Jun 2021 | CNY | 40.99 | 37.51 | 38.0 | 39.73 | 39.73 | +1.220 (+3.17%) | 11,782,529 |
| 31 May 2021 | CNY | 39.37 | 36.23 | 36.44 | 38.51 | 38.51 | +2.370 (+6.56%) | 11,854,737 |
| 28 May 2021 | CNY | 38.28 | 35.9 | 38.28 | 36.14 | 36.14 | -1.280 (-3.42%) | 10,858,696 |
| 27 May 2021 | CNY | 37.42 | 33.75 | 33.76 | 37.42 | 37.42 | +3.400 (+9.99%) | 8,911,655 |
| 26 May 2021 | CNY | 34.26 | 33.21 | 33.7 | 34.02 | 34.02 | -0.480 (-1.39%) | 4,803,264 |
| 25 May 2021 | CNY | 34.8 | 33.2 | 33.2 | 34.5 | 34.5 | +1.300 (+3.92%) | 5,409,864 |
| 24 May 2021 | CNY | 33.99 | 32.66 | 32.8 | 33.2 | 33.2 | -0.250 (-0.75%) | 2,583,064 |
| 21 May 2021 | CNY | 34.09 | 32.58 | 33.28 | 33.45 | 33.45 | +0.190 (+0.57%) | 3,140,735 |
| 20 May 2021 | CNY | 34.88 | 33.03 | 34.56 | 33.26 | 33.26 | -1.900 (-5.40%) | 5,474,931 |
| 19 May 2021 | CNY | 36.99 | 34.02 | 34.3 | 35.16 | 35.16 | +1.160 (+3.41%) | 6,818,743 |
| 18 May 2021 | CNY | 34.83 | 33.06 | 33.27 | 34.0 | 34.0 | +0.300 (+0.89%) | 5,090,979 |
| 17 May 2021 | CNY | 34.19 | 30.83 | 32.85 | 33.7 | 33.7 | +0.800 (+2.43%) | 6,446,976 |
| 14 May 2021 | CNY | 33.1 | 32.32 | 32.7 | 32.9 | 32.9 | +0.120 (+0.37%) | 3,289,687 |
| 13 May 2021 | CNY | 34.2 | 32.77 | 34.15 | 32.78 | 32.78 | -1.370 (-4.01%) | 4,231,900 |
| 12 May 2021 | CNY | 34.19 | 32.35 | 33.2 | 34.15 | 34.15 | +0.970 (+2.92%) | 4,870,295 |
| 11 May 2021 | CNY | 34.45 | 32.23 | 34.05 | 33.18 | 33.18 | -0.840 (-2.47%) | 5,219,606 |
| 10 May 2021 | CNY | 35.7 | 33.26 | 35.7 | 34.02 | 34.02 | -1.740 (-4.87%) | 6,947,006 |
| 7 May 2021 | CNY | 37.3 | 35.02 | 37.23 | 35.76 | 35.76 | -1.690 (-4.51%) | 8,334,573 |
| 6 May 2021 | CNY | 38.5 | 35.55 | 36.31 | 37.45 | 37.45 | +0.720 (+1.96%) | 9,812,248 |
| 30 Apr 2021 | CNY | 37.89 | 34.98 | 35.3 | 36.73 | 36.73 | +0.680 (+1.89%) | 10,184,594 |