| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2021 | CNY | 25.73 | 26.38 | 25.43 | 25.91 | 25.91 | -0.08 (-0.31%) | 4,319,141 |
| 17 Jun 2021 | CNY | 25.71 | 26.34 | 25.13 | 25.99 | 25.99 | +0.32 (+1.25%) | 5,261,234 |
| 16 Jun 2021 | CNY | 25.43 | 26.09 | 25.03 | 25.67 | 25.67 | -0.21 (-0.81%) | 4,533,696 |
| 15 Jun 2021 | CNY | 26.9 | 26.9 | 25.5 | 25.88 | 25.88 | -1.19 (-4.40%) | 6,525,639 |
| 11 Jun 2021 | CNY | 28.09 | 28.45 | 26.58 | 27.07 | 27.07 | -0.83 (-2.97%) | 7,350,159 |
| 10 Jun 2021 | CNY | 28.8 | 29.03 | 27.57 | 27.9 | 27.9 | -2.1 (-7%) | 13,041,251 |
| 9 Jun 2021 | CNY | 30.58 | 31.88 | 29.78 | 30 | 30 | -0.8 (-2.60%) | 11,304,620 |
| 8 Jun 2021 | CNY | 31.11 | 31.7 | 29.21 | 30.8 | 30.8 | -0.7 (-2.22%) | 12,091,703 |
| 7 Jun 2021 | CNY | 28.82 | 31.5 | 28.06 | 31.5 | 31.5 | +2.25 (+7.69%) | 15,352,826 |
| 4 Jun 2021 | CNY | 30.59 | 32.5 | 28.35 | 29.25 | 29.25 | -1.46 (-4.75%) | 15,481,747 |
| 3 Jun 2021 | CNY | 28.06 | 31.66 | 27.5 | 30.71 | 30.71 | +1.83 (+6.34%) | 19,390,265 |
| 2 Jun 2021 | CNY | 30.9 | 32.79 | 28.73 | 28.88 | 28.88 | -0.93 (-3.12%) | 22,077,960 |
| 1 Jun 2021 | CNY | 26.82 | 29.81 | 26.82 | 29.81 | 29.81 | +2.71 (+10%) | 11,299,371 |
| 31 May 2021 | CNY | 26.14 | 27.59 | 26.01 | 27.1 | 27.1 | +0.36 (+1.35%) | 11,970,554 |
| 28 May 2021 | CNY | 29 | 29.87 | 26.51 | 26.74 | 26.74 | -0.86 (-3.12%) | 19,517,556 |
| 27 May 2021 | CNY | 24.8 | 27.6 | 24.8 | 27.6 | 27.6 | +2.51 (+10.00%) | 12,821,493 |
| 26 May 2021 | CNY | 24.95 | 26.21 | 24.95 | 25.09 | 25.09 | +0.1 (+0.40%) | 9,979,744 |
| 25 May 2021 | CNY | 23.9 | 25.5 | 23.88 | 24.99 | 24.99 | +0.97 (+4.04%) | 10,437,380 |
| 24 May 2021 | CNY | 24.57 | 24.9 | 23.76 | 24.02 | 24.02 | -1.06 (-4.23%) | 9,378,709 |
| 21 May 2021 | CNY | 26.2 | 27.02 | 25.02 | 25.08 | 25.08 | -1.67 (-6.24%) | 13,526,805 |
| 20 May 2021 | CNY | 25.9 | 27.47 | 25.72 | 26.75 | 26.75 | +0.51 (+1.94%) | 14,134,778 |
| 19 May 2021 | CNY | 26 | 26.76 | 25.51 | 26.24 | 26.24 | -0.83 (-3.07%) | 14,350,329 |
| 18 May 2021 | CNY | 27.95 | 28.56 | 26.9 | 27.07 | 27.07 | -2.06 (-7.07%) | 18,128,704 |
| 17 May 2021 | CNY | 28 | 31.92 | 26.5 | 29.13 | 29.13 | -0.27 (-0.92%) | 27,469,323 |
| 14 May 2021 | CNY | 26 | 29.4 | 25 | 29.4 | 29.4 | +2.67 (+9.99%) | 23,203,016 |
| 13 May 2021 | CNY | 28.7 | 28.7 | 24.8 | 26.73 | 26.73 | +0.64 (+2.45%) | 27,258,877 |
| 12 May 2021 | CNY | 25.39 | 26.09 | 25.22 | 26.09 | 26.09 | +2.37 (+9.99%) | 6,152,904 |
| 11 May 2021 | CNY | 22.7 | 23.72 | 21.78 | 23.72 | 23.72 | +2.16 (+10.02%) | 10,149,833 |
| 10 May 2021 | CNY | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | +1.96 (+10.00%) | 2,915,625 |
| 7 May 2021 | CNY | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | +1.78 (+9.99%) | 142,768 |
