| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2021 | CNY | 72.19 | 76.51 | 65.94 | 66.49 | 66.49 | -6.78 (-9.25%) | 7,533,421 |
| 9 Jun 2021 | CNY | 69.16 | 73.47 | 68.6 | 73.27 | 73.27 | +4.12 (+5.96%) | 2,919,534 |
| 8 Jun 2021 | CNY | 68.8 | 70.17 | 67.26 | 69.15 | 69.15 | +0.35 (+0.51%) | 2,509,788 |
| 7 Jun 2021 | CNY | 67.03 | 69.41 | 66.39 | 68.8 | 68.8 | +2.1 (+3.15%) | 2,368,214 |
| 4 Jun 2021 | CNY | 64.3 | 67.21 | 63.76 | 66.7 | 66.7 | +2.1 (+3.25%) | 2,631,350 |
| 3 Jun 2021 | CNY | 64.41 | 66.55 | 64.1 | 64.6 | 64.6 | 0.0 (0.0%) | 2,011,481 |
| 2 Jun 2021 | CNY | 65.43 | 66.48 | 63 | 64.6 | 64.6 | -1.01 (-1.54%) | 2,041,546 |
| 1 Jun 2021 | CNY | 65.23 | 67.18 | 65.03 | 65.61 | 65.61 | -0.34 (-0.52%) | 2,936,758 |
| 31 May 2021 | CNY | 63.8 | 65.95 | 63.69 | 65.95 | 65.95 | +2.4 (+3.78%) | 3,328,408 |
| 28 May 2021 | CNY | 60.02 | 64.66 | 59.69 | 63.55 | 63.55 | +3.55 (+5.92%) | 4,413,523 |
| 27 May 2021 | CNY | 58.14 | 60.5 | 57.7 | 60 | 60 | +1.71 (+2.93%) | 2,793,425 |
| 26 May 2021 | CNY | 57.61 | 59.99 | 57.55 | 58.29 | 58.29 | +0.02 (+0.03%) | 3,827,247 |
| 25 May 2021 | CNY | 58.98 | 60.7 | 58.05 | 58.27 | 58.27 | +0.07 (+0.12%) | 4,074,950 |
| 24 May 2021 | CNY | 58.08 | 58.96 | 57.31 | 58.2 | 58.2 | +0.35 (+0.61%) | 2,114,115 |
| 21 May 2021 | CNY | 58.76 | 59.28 | 56.99 | 57.85 | 57.85 | -0.55 (-0.94%) | 2,602,322 |
| 20 May 2021 | CNY | 60.41 | 60.41 | 58.4 | 58.4 | 58.4 | -2.45 (-4.03%) | 3,242,385 |
| 19 May 2021 | CNY | 60.58 | 62.59 | 59.61 | 60.85 | 60.85 | +0.3 (+0.50%) | 2,881,649 |
| 18 May 2021 | CNY | 59.75 | 60.9 | 58.48 | 60.55 | 60.55 | +0.96 (+1.61%) | 2,828,604 |
| 17 May 2021 | CNY | 61 | 61.1 | 58.8 | 59.59 | 59.59 | -0.89 (-1.47%) | 3,290,056 |
| 14 May 2021 | CNY | 60.01 | 61.5 | 58.7 | 60.48 | 60.48 | +1.08 (+1.82%) | 3,158,987 |
| 13 May 2021 | CNY | 59.3 | 61.55 | 58.1 | 59.4 | 59.4 | +0.62 (+1.05%) | 4,711,886 |
| 12 May 2021 | CNY | 57 | 59.38 | 55.5 | 58.78 | 58.78 | +2.54 (+4.52%) | 4,273,146 |
| 11 May 2021 | CNY | 56 | 58.57 | 55.2 | 56.24 | 56.24 | 0.0 (0.0%) | 5,227,716 |
| 10 May 2021 | CNY | 52.3 | 56.69 | 52.12 | 56.24 | 56.24 | +3.14 (+5.91%) | 6,082,688 |
| 7 May 2021 | CNY | 53.9 | 54.5 | 51.46 | 53.1 | 53.1 | +0.23 (+0.44%) | 4,752,749 |
| 6 May 2021 | CNY | 54 | 54.89 | 50.67 | 52.87 | 52.87 | -1.1 (-2.04%) | 4,323,800 |
| 30 Apr 2021 | CNY | 52.75 | 54.46 | 51.76 | 53.97 | 53.97 | +1.22 (+2.31%) | 3,805,427 |
| 29 Apr 2021 | CNY | 54.38 | 54.59 | 52.68 | 52.75 | 52.75 | -1.65 (-3.03%) | 2,702,440 |
| 28 Apr 2021 | CNY | 51.87 | 56 | 51.11 | 54.4 | 54.4 | +2.88 (+5.59%) | 5,372,195 |
| 27 Apr 2021 | CNY | 53.88 | 53.98 | 50.49 | 51.52 | 51.52 | -1.77 (-3.32%) | 4,830,207 |
