| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2021 | CNY | 23.23 | 24.77 | 22.8 | 23.13 | 23.13 | -0.01 (-0.04%) | 7,175,776 |
| 10 Jun 2021 | CNY | 24.27 | 24.8 | 22.97 | 23.14 | 23.14 | -1.31 (-5.36%) | 8,093,223 |
| 9 Jun 2021 | CNY | 25.87 | 25.87 | 24.05 | 24.45 | 24.45 | -1.05 (-4.12%) | 7,542,583 |
| 8 Jun 2021 | CNY | 25.78 | 27.88 | 25.21 | 25.5 | 25.5 | +0.81 (+3.28%) | 15,073,629 |
| 7 Jun 2021 | CNY | 24.64 | 25.25 | 23.6 | 24.69 | 24.69 | +0.41 (+1.69%) | 6,080,797 |
| 4 Jun 2021 | CNY | 25.38 | 25.88 | 24.08 | 24.28 | 24.28 | -1.28 (-5.01%) | 8,809,720 |
| 3 Jun 2021 | CNY | 25.78 | 26.96 | 25.12 | 25.56 | 25.56 | -0.7 (-2.67%) | 11,008,771 |
| 2 Jun 2021 | CNY | 23.98 | 27.18 | 22.78 | 26.26 | 26.26 | +2.78 (+11.84%) | 17,953,917 |
| 1 Jun 2021 | CNY | 21.62 | 23.93 | 21.29 | 23.48 | 23.48 | +2.6 (+12.45%) | 13,973,117 |
| 31 May 2021 | CNY | 19.97 | 21.23 | 19.81 | 20.88 | 20.88 | +1.01 (+5.08%) | 8,130,167 |
| 28 May 2021 | CNY | 21.61 | 21.68 | 19.66 | 19.87 | 19.87 | -1.31 (-6.19%) | 9,736,682 |
| 27 May 2021 | CNY | 22.09 | 22.89 | 20.95 | 21.18 | 21.18 | -1.48 (-6.53%) | 14,530,410 |
| 26 May 2021 | CNY | 23.51 | 24.85 | 21.75 | 22.66 | 22.66 | +0.5 (+2.26%) | 14,986,408 |
| 25 May 2021 | CNY | 22.78 | 23.3 | 21.5 | 22.16 | 22.16 | +0.05 (+0.23%) | 11,855,429 |
| 24 May 2021 | CNY | 21.19 | 23.37 | 20.6 | 22.11 | 22.11 | +1.31 (+6.30%) | 17,912,897 |
| 21 May 2021 | CNY | 21.67 | 22.35 | 20.51 | 20.8 | 20.8 | -0.57 (-2.67%) | 8,246,420 |
| 20 May 2021 | CNY | 20 | 22.69 | 19.06 | 21.37 | 21.37 | +1.58 (+7.98%) | 20,378,743 |
| 19 May 2021 | CNY | 22 | 22 | 19.02 | 19.79 | 19.79 | -1.45 (-6.83%) | 18,971,600 |
| 18 May 2021 | CNY | 17.45 | 21.24 | 17.41 | 21.24 | 21.24 | +3.54 (+20%) | 21,088,340 |
| 17 May 2021 | CNY | 15.95 | 18.07 | 15.9 | 17.7 | 17.7 | +1.62 (+10.07%) | 10,269,361 |
| 14 May 2021 | CNY | 14.82 | 16.1 | 14.82 | 16.08 | 16.08 | +1.12 (+7.49%) | 4,248,328 |
| 13 May 2021 | CNY | 14.53 | 15.29 | 14.49 | 14.96 | 14.96 | +0.36 (+2.47%) | 3,186,131 |
| 12 May 2021 | CNY | 14.52 | 14.65 | 14.36 | 14.6 | 14.6 | +0.05 (+0.34%) | 993,222 |
| 11 May 2021 | CNY | 14.49 | 14.59 | 14.31 | 14.55 | 14.55 | +0.08 (+0.55%) | 1,137,022 |
| 10 May 2021 | CNY | 14.43 | 14.52 | 14.4 | 14.47 | 14.47 | +0.04 (+0.28%) | 832,465 |
| 7 May 2021 | CNY | 14.54 | 14.69 | 14.4 | 14.43 | 14.43 | -0.15 (-1.03%) | 960,174 |
| 6 May 2021 | CNY | 14.5 | 14.71 | 14.45 | 14.58 | 14.58 | +0.08 (+0.55%) | 853,751 |
| 30 Apr 2021 | CNY | 14.72 | 14.86 | 14.46 | 14.5 | 14.5 | -0.18 (-1.23%) | 1,678,409 |
| 29 Apr 2021 | CNY | 15.26 | 15.38 | 14.58 | 14.68 | 14.68 | -0.72 (-4.68%) | 3,827,837 |
| 28 Apr 2021 | CNY | 15.74 | 15.74 | 15.19 | 15.4 | 15.4 | -0.42 (-2.65%) | 3,131,036 |
