| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2021 | CNY | 30.32 | 30.33 | 27.65 | 28.27 | 28.27 | -1.73 (-5.77%) | 3,577,713 |
| 17 Jun 2021 | CNY | 29.38 | 30.21 | 29.11 | 30 | 30 | +0.67 (+2.28%) | 1,521,282 |
| 16 Jun 2021 | CNY | 29.58 | 29.66 | 28.7 | 29.33 | 29.33 | -0.26 (-0.88%) | 1,941,765 |
| 15 Jun 2021 | CNY | 32 | 32 | 29.15 | 29.59 | 29.59 | -2.11 (-6.66%) | 2,919,838 |
| 11 Jun 2021 | CNY | 32.18 | 32.79 | 31.27 | 31.7 | 31.7 | -0.35 (-1.09%) | 3,580,338 |
| 10 Jun 2021 | CNY | 31.33 | 32.5 | 30.49 | 32.05 | 32.05 | +0.96 (+3.09%) | 3,206,926 |
| 9 Jun 2021 | CNY | 28.98 | 31.29 | 28.03 | 31.09 | 31.09 | +2.07 (+7.13%) | 4,316,802 |
| 8 Jun 2021 | CNY | 29.05 | 29.35 | 28.18 | 29.02 | 29.02 | -0.08 (-0.27%) | 1,841,674 |
| 7 Jun 2021 | CNY | 28.86 | 29.48 | 28.42 | 29.1 | 29.1 | +0.3 (+1.04%) | 2,277,380 |
| 4 Jun 2021 | CNY | 30 | 30.49 | 28.61 | 28.8 | 28.8 | -1.62 (-5.33%) | 3,452,864 |
| 3 Jun 2021 | CNY | 31.97 | 32.49 | 29.95 | 30.42 | 30.42 | -1.5 (-4.70%) | 4,300,671 |
| 2 Jun 2021 | CNY | 31.68 | 33.99 | 31.2 | 31.92 | 31.92 | +0.12 (+0.38%) | 5,396,618 |
| 1 Jun 2021 | CNY | 29.99 | 32.26 | 29.98 | 31.8 | 31.8 | +2.45 (+8.35%) | 5,835,490 |
| 31 May 2021 | CNY | 28.19 | 29.41 | 27.47 | 29.35 | 29.35 | +1.16 (+4.11%) | 3,605,029 |
| 28 May 2021 | CNY | 30.06 | 30.12 | 27.87 | 28.19 | 28.19 | -1.79 (-5.97%) | 4,061,783 |
| 27 May 2021 | CNY | 30 | 30.15 | 28.88 | 29.98 | 29.98 | -0.36 (-1.19%) | 3,143,550 |
| 26 May 2021 | CNY | 29.36 | 31.48 | 29.15 | 30.34 | 30.34 | +1.44 (+4.98%) | 4,696,748 |
| 25 May 2021 | CNY | 29.18 | 29.77 | 27.96 | 28.9 | 28.9 | -0.54 (-1.83%) | 4,064,507 |
| 24 May 2021 | CNY | 28.93 | 29.49 | 28.13 | 29.44 | 29.44 | +0.5 (+1.73%) | 2,547,920 |
| 21 May 2021 | CNY | 31 | 31 | 28.68 | 28.94 | 28.94 | -1.94 (-6.28%) | 4,197,203 |
| 20 May 2021 | CNY | 29.83 | 31.99 | 29.83 | 30.88 | 30.88 | +0.33 (+1.08%) | 4,311,244 |
| 19 May 2021 | CNY | 33.02 | 33.28 | 29.59 | 30.55 | 30.55 | -2.54 (-7.68%) | 6,887,499 |
| 18 May 2021 | CNY | 32.81 | 34.71 | 31.9 | 33.09 | 33.09 | +0.03 (+0.09%) | 5,932,142 |
| 17 May 2021 | CNY | 32.52 | 33.83 | 31.6 | 33.06 | 33.06 | +1.11 (+3.47%) | 5,392,805 |
| 14 May 2021 | CNY | 32.66 | 33.88 | 31.02 | 31.95 | 31.95 | -0.93 (-2.83%) | 5,500,837 |
| 13 May 2021 | CNY | 34.61 | 36.93 | 31.33 | 32.88 | 32.88 | -2 (-5.73%) | 7,990,726 |
| 12 May 2021 | CNY | 37.72 | 37.72 | 33.1 | 34.88 | 34.88 | -1.74 (-4.75%) | 9,772,377 |
| 11 May 2021 | CNY | 29.75 | 36.62 | 29.7 | 36.62 | 36.62 | +6.1 (+19.99%) | 8,430,884 |
| 10 May 2021 | CNY | 29.55 | 31.69 | 28.13 | 30.52 | 30.52 | +1.12 (+3.81%) | 10,147,670 |
| 7 May 2021 | CNY | 27.15 | 29.5 | 26.65 | 29.4 | 29.4 | +2.77 (+10.40%) | 10,747,318 |
