| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2021 | CNY | 39.82 | 40.96 | 39.33 | 40.67 | 40.67 | +0.85 (+2.13%) | 1,126,470 |
| 16 Jun 2021 | CNY | 42.45 | 42.71 | 39.57 | 39.82 | 39.82 | -2.23 (-5.30%) | 1,743,045 |
| 15 Jun 2021 | CNY | 42.38 | 43.1 | 41.39 | 42.05 | 42.05 | -0.05 (-0.12%) | 926,468 |
| 11 Jun 2021 | CNY | 44.17 | 44.53 | 42 | 42.1 | 42.1 | -2 (-4.54%) | 1,141,463 |
| 10 Jun 2021 | CNY | 41.7 | 45.2 | 41.1 | 44.1 | 44.1 | +2.5 (+6.01%) | 1,976,335 |
| 9 Jun 2021 | CNY | 41.15 | 41.8 | 40.7 | 41.6 | 41.6 | -0.05 (-0.12%) | 684,594 |
| 8 Jun 2021 | CNY | 42.35 | 42.66 | 41.3 | 41.65 | 41.65 | -1.01 (-2.37%) | 1,237,905 |
| 7 Jun 2021 | CNY | 42.8 | 44 | 42.15 | 42.66 | 42.66 | +0.06 (+0.14%) | 1,050,801 |
| 4 Jun 2021 | CNY | 42.63 | 43.55 | 42.5 | 42.6 | 42.6 | -0.3 (-0.70%) | 863,835 |
| 3 Jun 2021 | CNY | 43.73 | 44.78 | 42.61 | 42.9 | 42.9 | -0.9 (-2.05%) | 1,545,526 |
| 2 Jun 2021 | CNY | 45.2 | 45.37 | 43.5 | 43.8 | 43.8 | -1.33 (-2.95%) | 1,591,468 |
| 1 Jun 2021 | CNY | 43.96 | 46.38 | 43.8 | 45.13 | 45.13 | +1.09 (+2.48%) | 1,841,053 |
| 31 May 2021 | CNY | 43.55 | 45.33 | 42.76 | 44.04 | 44.04 | +0.5 (+1.15%) | 2,053,426 |
| 28 May 2021 | CNY | 44.66 | 44.92 | 43.14 | 43.54 | 43.54 | -0.97 (-2.18%) | 1,680,901 |
| 27 May 2021 | CNY | 42.19 | 44.83 | 41.88 | 44.51 | 44.51 | +2.25 (+5.32%) | 2,791,629 |
| 26 May 2021 | CNY | 43.3 | 44.48 | 42.18 | 42.26 | 42.26 | -0.93 (-2.15%) | 3,070,257 |
| 25 May 2021 | CNY | 40.94 | 43.36 | 40.3 | 43.19 | 43.19 | +2.43 (+5.96%) | 2,752,431 |
| 24 May 2021 | CNY | 39.97 | 41.1 | 39.92 | 40.76 | 40.76 | +0.26 (+0.64%) | 1,666,063 |
| 21 May 2021 | CNY | 39.43 | 41.17 | 39.16 | 40.5 | 40.5 | +1.13 (+2.87%) | 2,636,170 |
| 20 May 2021 | CNY | 39 | 40.26 | 38.4 | 39.37 | 39.37 | +0.57 (+1.47%) | 2,210,984 |
| 19 May 2021 | CNY | 38.34 | 38.8 | 37.71 | 38.8 | 38.8 | +0.39 (+1.02%) | 990,675 |
| 18 May 2021 | CNY | 37.51 | 38.45 | 37.4 | 38.41 | 38.41 | +0.91 (+2.43%) | 1,340,718 |
| 17 May 2021 | CNY | 37.74 | 37.91 | 37.35 | 37.5 | 37.5 | -0.24 (-0.64%) | 868,155 |
| 14 May 2021 | CNY | 37.04 | 37.88 | 37.04 | 37.74 | 37.74 | +0.5 (+1.34%) | 1,055,141 |
| 13 May 2021 | CNY | 36.72 | 37.85 | 36.61 | 37.24 | 37.24 | +0.17 (+0.46%) | 1,160,440 |
| 12 May 2021 | CNY | 36.75 | 37.19 | 36.71 | 37.07 | 37.07 | +0.02 (+0.05%) | 715,597 |
| 11 May 2021 | CNY | 37.18 | 37.34 | 36.43 | 37.05 | 37.05 | -0.25 (-0.67%) | 677,505 |
| 10 May 2021 | CNY | 37.52 | 37.89 | 37.12 | 37.3 | 37.3 | -0.28 (-0.75%) | 687,276 |
| 7 May 2021 | CNY | 38.45 | 38.78 | 37.5 | 37.58 | 37.58 | -1.01 (-2.62%) | 1,075,857 |
| 6 May 2021 | CNY | 37.44 | 39.6 | 37.44 | 38.59 | 38.59 | +1.26 (+3.38%) | 1,371,295 |
