| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2021 | CNY | 33.15 | 33.55 | 32.48 | 32.68 | 32.68 | -0.56 (-1.68%) | 1,332,687 |
| 8 Jun 2021 | CNY | 32.4 | 34.25 | 32.19 | 33.24 | 33.24 | +0.6 (+1.84%) | 1,997,238 |
| 7 Jun 2021 | CNY | 32.12 | 32.85 | 32.12 | 32.64 | 32.64 | +0.6 (+1.87%) | 1,066,062 |
| 4 Jun 2021 | CNY | 32.32 | 32.73 | 31.9 | 32.04 | 32.04 | +0.04 (+0.13%) | 1,077,382 |
| 3 Jun 2021 | CNY | 32.42 | 32.5 | 31.92 | 32 | 32 | -0.23 (-0.71%) | 916,240 |
| 2 Jun 2021 | CNY | 32.19 | 32.56 | 31.6 | 32.23 | 32.23 | +0.14 (+0.44%) | 1,524,058 |
| 1 Jun 2021 | CNY | 31.84 | 32.49 | 31.57 | 32.09 | 32.09 | +0.26 (+0.82%) | 1,459,498 |
| 31 May 2021 | CNY | 31 | 31.85 | 30.98 | 31.83 | 31.83 | +0.73 (+2.35%) | 1,027,403 |
| 28 May 2021 | CNY | 31.58 | 31.65 | 30.93 | 31.1 | 31.1 | -0.58 (-1.83%) | 1,146,641 |
| 27 May 2021 | CNY | 31 | 32 | 31 | 31.68 | 31.68 | +0.49 (+1.57%) | 1,299,068 |
| 26 May 2021 | CNY | 30.78 | 31.25 | 30.74 | 31.19 | 31.19 | +0.26 (+0.84%) | 809,985 |
| 25 May 2021 | CNY | 30.75 | 31.28 | 30.41 | 30.93 | 30.93 | +0.18 (+0.59%) | 986,945 |
| 24 May 2021 | CNY | 30.39 | 30.75 | 30.38 | 30.75 | 30.75 | +0.37 (+1.22%) | 722,900 |
| 21 May 2021 | CNY | 30.78 | 30.78 | 30.26 | 30.38 | 30.38 | -0.42 (-1.36%) | 941,600 |
| 20 May 2021 | CNY | 32.02 | 32.02 | 30.8 | 30.8 | 30.8 | -1.71 (-5.26%) | 1,534,600 |
| 19 May 2021 | CNY | 32.72 | 32.84 | 32.45 | 32.51 | 32.51 | -0.31 (-0.94%) | 790,870 |
| 18 May 2021 | CNY | 32.58 | 32.87 | 32.23 | 32.82 | 32.82 | +0.24 (+0.74%) | 876,158 |
| 17 May 2021 | CNY | 32.6 | 32.8 | 32 | 32.58 | 32.58 | -0.22 (-0.67%) | 937,944 |
| 14 May 2021 | CNY | 32.9 | 32.95 | 32.4 | 32.8 | 32.8 | +0.28 (+0.86%) | 882,429 |
| 13 May 2021 | CNY | 32.41 | 33.22 | 32.11 | 32.52 | 32.52 | -0.16 (-0.49%) | 1,000,038 |
| 12 May 2021 | CNY | 32.2 | 32.75 | 31.86 | 32.68 | 32.68 | +0.34 (+1.05%) | 946,882 |
| 11 May 2021 | CNY | 31.95 | 32.4 | 31.77 | 32.34 | 32.34 | +0.27 (+0.84%) | 803,435 |
| 10 May 2021 | CNY | 32.57 | 32.98 | 31.74 | 32.07 | 32.07 | -0.5 (-1.54%) | 1,017,140 |
| 7 May 2021 | CNY | 32.51 | 32.98 | 32.3 | 32.57 | 32.57 | +0.18 (+0.56%) | 923,940 |
| 6 May 2021 | CNY | 31.93 | 32.47 | 31.7 | 32.39 | 32.39 | +0.46 (+1.44%) | 825,120 |
| 30 Apr 2021 | CNY | 33.05 | 33.26 | 31.66 | 31.93 | 31.93 | -1.33 (-4.00%) | 1,937,529 |
| 29 Apr 2021 | CNY | 33.48 | 34.59 | 33.2 | 33.26 | 33.26 | -0.74 (-2.18%) | 1,423,547 |
| 28 Apr 2021 | CNY | 33.85 | 34.27 | 33.5 | 34 | 34 | +0.15 (+0.44%) | 1,244,781 |
| 27 Apr 2021 | CNY | 36.5 | 36.73 | 33.85 | 33.85 | 33.85 | -3.31 (-8.91%) | 3,123,390 |
| 26 Apr 2021 | CNY | 36.75 | 37.68 | 35.56 | 37.16 | 37.16 | +0.09 (+0.24%) | 2,309,013 |
