| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2021 | CNY | 15.05 | 14.42 | 14.59 | 14.86 | 14.86 | +0.020 (+0.13%) | 26,233,550 |
| 18 Jun 2021 | CNY | 14.98 | 14.3 | 14.4 | 14.84 | 14.84 | -0.090 (-0.60%) | 35,012,830 |
| 17 Jun 2021 | CNY | 15.2 | 14.76 | 14.82 | 14.93 | 14.93 | +0.120 (+0.81%) | 30,783,030 |
| 16 Jun 2021 | CNY | 15.53 | 14.72 | 15.45 | 14.81 | 14.81 | -0.930 (-5.91%) | 54,082,150 |
| 15 Jun 2021 | CNY | 17.46 | 15.72 | 17.4 | 15.74 | 15.74 | -1.730 (-9.90%) | 99,052,080 |
| 11 Jun 2021 | CNY | 17.47 | 16.09 | 16.15 | 17.47 | 17.47 | +1.590 (+10.01%) | 79,490,570 |
| 10 Jun 2021 | CNY | 16.36 | 15.77 | 16.03 | 15.88 | 15.88 | -0.280 (-1.73%) | 28,889,640 |
| 9 Jun 2021 | CNY | 16.46 | 16.06 | 16.12 | 16.16 | 16.16 | +0.510 (+3.26%) | 41,621,940 |
| 8 Jun 2021 | CNY | 16.14 | 15.4 | 15.96 | 15.65 | 15.65 | -0.300 (-1.88%) | 31,180,330 |
| 7 Jun 2021 | CNY | 16.45 | 15.93 | 16.33 | 15.95 | 15.95 | -0.130 (-0.81%) | 30,004,950 |
| 4 Jun 2021 | CNY | 16.38 | 15.78 | 15.88 | 16.08 | 16.08 | -0.350 (-2.13%) | 35,140,750 |
| 3 Jun 2021 | CNY | 16.95 | 15.71 | 15.73 | 16.43 | 16.43 | +0.460 (+2.88%) | 53,785,840 |
| 2 Jun 2021 | CNY | 16.36 | 15.6 | 15.73 | 15.97 | 15.97 | +0.250 (+1.59%) | 46,526,210 |
| 1 Jun 2021 | CNY | 15.93 | 15.35 | 15.88 | 15.72 | 15.72 | -0.470 (-2.90%) | 47,798,780 |
| 31 May 2021 | CNY | 16.53 | 16.01 | 16.35 | 16.19 | 16.19 | +0.120 (+0.75%) | 56,204,400 |
| 28 May 2021 | CNY | 16.56 | 15.98 | 16.29 | 16.07 | 16.07 | +1.020 (+6.78%) | 98,346,330 |
| 27 May 2021 | CNY | 15.31 | 14.97 | 15.07 | 15.05 | 15.05 | +0.080 (+0.53%) | 27,526,240 |
| 26 May 2021 | CNY | 15.24 | 14.52 | 14.81 | 14.97 | 14.97 | +0.170 (+1.15%) | 30,302,830 |
| 25 May 2021 | CNY | 15.01 | 14.4 | 14.56 | 14.8 | 14.8 | +0.410 (+2.85%) | 31,612,580 |
| 24 May 2021 | CNY | 14.64 | 14.31 | 14.5 | 14.39 | 14.39 | -0.240 (-1.64%) | 23,294,990 |
| 21 May 2021 | CNY | 14.83 | 14.18 | 14.18 | 14.63 | 14.63 | +0.410 (+2.88%) | 30,878,200 |
| 20 May 2021 | CNY | 14.38 | 13.91 | 14.15 | 14.22 | 14.22 | -0.860 (-5.70%) | 46,131,010 |
| 19 May 2021 | CNY | 15.15 | 14.84 | 15.14 | 15.08 | 15.08 | -0.150 (-0.98%) | 26,290,130 |
| 18 May 2021 | CNY | 15.73 | 15.03 | 15.05 | 15.23 | 15.23 | +0.440 (+2.97%) | 36,856,600 |
| 17 May 2021 | CNY | 14.88 | 14.47 | 14.48 | 14.79 | 14.79 | +0.380 (+2.64%) | 33,971,040 |
| 14 May 2021 | CNY | 14.45 | 14.03 | 14.37 | 14.41 | 14.41 | -0.020 (-0.14%) | 35,481,610 |
| 13 May 2021 | CNY | 14.74 | 14.21 | 14.7 | 14.43 | 14.43 | -0.920 (-5.99%) | 47,987,380 |
| 12 May 2021 | CNY | 15.44 | 15.05 | 15.18 | 15.35 | 15.35 | +0.130 (+0.85%) | 35,564,300 |
| 11 May 2021 | CNY | 15.61 | 14.81 | 15.6 | 15.22 | 15.22 | -0.960 (-5.93%) | 59,191,190 |
| 10 May 2021 | CNY | 16.29 | 15.5 | 15.8 | 16.18 | 16.18 | +0.690 (+4.45%) | 74,845,310 |