| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2021 | CNY | 17.44 | 16.32 | 16.91 | 17.0 | 17.0 | -0.170 (-0.99%) | 52,467,650 |
| 16 Jun 2021 | CNY | 18.28 | 16.52 | 17.3 | 17.17 | 17.17 | +0.370 (+2.20%) | 64,239,820 |
| 15 Jun 2021 | CNY | 17.29 | 16.21 | 16.3 | 16.8 | 16.8 | +0.500 (+3.07%) | 51,020,300 |
| 11 Jun 2021 | CNY | 17.49 | 16.1 | 17.0 | 16.3 | 16.3 | +0.060 (+0.37%) | 83,771,470 |
| 10 Jun 2021 | CNY | 16.24 | 14.8 | 14.88 | 16.24 | 16.24 | +1.480 (+10.03%) | 37,461,640 |
| 9 Jun 2021 | CNY | 14.96 | 14.68 | 14.86 | 14.76 | 14.76 | -0.110 (-0.74%) | 6,412,200 |
| 8 Jun 2021 | CNY | 14.93 | 14.72 | 14.75 | 14.87 | 14.87 | +0.060 (+0.41%) | 7,501,580 |
| 7 Jun 2021 | CNY | 14.85 | 14.6 | 14.7 | 14.81 | 14.81 | +0.190 (+1.30%) | 7,084,690 |
| 4 Jun 2021 | CNY | 14.98 | 14.56 | 14.85 | 14.62 | 14.62 | -0.280 (-1.88%) | 12,980,630 |
| 3 Jun 2021 | CNY | 15.13 | 14.87 | 14.9 | 14.9 | 14.9 | +0.070 (+0.47%) | 9,011,200 |
| 2 Jun 2021 | CNY | 15.22 | 14.83 | 15.2 | 14.83 | 14.83 | -0.360 (-2.37%) | 10,512,230 |
| 1 Jun 2021 | CNY | 15.23 | 14.81 | 14.96 | 15.19 | 15.19 | +0.200 (+1.33%) | 13,051,140 |
| 31 May 2021 | CNY | 15.09 | 14.85 | 14.9 | 14.99 | 14.99 | +0.090 (+0.60%) | 10,557,350 |
| 28 May 2021 | CNY | 15.3 | 14.8 | 15.28 | 14.9 | 14.9 | -0.390 (-2.55%) | 16,067,610 |
| 27 May 2021 | CNY | 15.37 | 15.15 | 15.22 | 15.29 | 15.29 | +0.070 (+0.46%) | 11,801,860 |
| 26 May 2021 | CNY | 15.42 | 15.14 | 15.22 | 15.22 | 15.22 | -0.020 (-0.13%) | 12,196,620 |
| 25 May 2021 | CNY | 15.3 | 14.9 | 15.23 | 15.24 | 15.24 | +0.030 (+0.20%) | 16,457,210 |
| 24 May 2021 | CNY | 15.38 | 14.74 | 14.81 | 15.21 | 15.21 | +0.300 (+2.01%) | 17,504,020 |
| 21 May 2021 | CNY | 15.33 | 14.86 | 15.03 | 14.91 | 14.91 | -0.050 (-0.33%) | 16,273,780 |
| 20 May 2021 | CNY | 15.14 | 14.79 | 15.03 | 14.96 | 14.96 | -0.050 (-0.33%) | 15,380,700 |
| 19 May 2021 | CNY | 15.27 | 14.91 | 15.27 | 15.01 | 15.01 | -0.270 (-1.77%) | 17,795,130 |
| 18 May 2021 | CNY | 15.53 | 15.08 | 15.28 | 15.28 | 15.28 | -0.030 (-0.20%) | 18,933,260 |
| 17 May 2021 | CNY | 15.55 | 15.12 | 15.5 | 15.31 | 15.31 | -0.470 (-2.98%) | 27,669,400 |
| 14 May 2021 | CNY | 15.93 | 15.37 | 15.7 | 15.78 | 15.78 | +0.130 (+0.83%) | 30,774,760 |
| 13 May 2021 | CNY | 16.28 | 15.6 | 16.1 | 15.65 | 15.65 | -0.750 (-4.57%) | 40,585,750 |
| 12 May 2021 | CNY | 16.54 | 15.7 | 16.0 | 16.4 | 16.4 | +0.110 (+0.68%) | 46,786,760 |
| 11 May 2021 | CNY | 16.8 | 15.36 | 15.45 | 16.29 | 16.29 | +0.940 (+6.12%) | 57,711,910 |
| 10 May 2021 | CNY | 15.44 | 14.53 | 14.62 | 15.35 | 15.35 | +0.910 (+6.30%) | 33,243,980 |
| 7 May 2021 | CNY | 14.46 | 13.9 | 13.91 | 14.44 | 14.44 | +0.530 (+3.81%) | 15,861,640 |
| 6 May 2021 | CNY | 14.22 | 13.9 | 14.02 | 13.91 | 13.91 | -0.050 (-0.36%) | 7,433,100 |