| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2021 | CNY | 21.13 | 21.61 | 20.77 | 21.12 | 21.12 | -0.22 (-1.03%) | 7,892,288 |
| 21 Jun 2021 | CNY | 20.5 | 21.66 | 20.21 | 21.34 | 21.34 | +0.84 (+4.10%) | 10,545,210 |
| 18 Jun 2021 | CNY | 20.9 | 20.9 | 20.3 | 20.5 | 20.5 | -0.34 (-1.63%) | 7,610,500 |
| 17 Jun 2021 | CNY | 20.53 | 21 | 19.91 | 20.84 | 20.84 | +0.64 (+3.17%) | 11,039,288 |
| 16 Jun 2021 | CNY | 19.8 | 20.38 | 19.6 | 20.2 | 20.2 | +0.37 (+1.87%) | 6,371,560 |
| 15 Jun 2021 | CNY | 19.39 | 20.05 | 19.27 | 19.83 | 19.83 | +0.28 (+1.43%) | 4,427,400 |
| 11 Jun 2021 | CNY | 20.5 | 20.51 | 19.51 | 19.55 | 19.55 | -0.71 (-3.50%) | 6,920,738 |
| 10 Jun 2021 | CNY | 19.86 | 20.37 | 19.62 | 20.26 | 20.26 | +0.39 (+1.96%) | 8,287,369 |
| 9 Jun 2021 | CNY | 19.49 | 20.5 | 19.49 | 19.87 | 19.87 | +0.31 (+1.58%) | 10,290,087 |
| 8 Jun 2021 | CNY | 19.81 | 20.64 | 19.24 | 19.56 | 19.56 | -0.32 (-1.61%) | 11,150,249 |
| 7 Jun 2021 | CNY | 19.99 | 20.81 | 19.86 | 19.88 | 19.88 | +0.96 (+5.07%) | 14,955,710 |
| 4 Jun 2021 | CNY | 18.4 | 19.14 | 18.4 | 18.92 | 18.92 | +0.37 (+1.99%) | 4,890,735 |
| 3 Jun 2021 | CNY | 19.1 | 19.23 | 18.51 | 18.55 | 18.55 | -0.52 (-2.73%) | 5,514,100 |
| 2 Jun 2021 | CNY | 19.6 | 19.63 | 19.07 | 19.07 | 19.07 | -0.49 (-2.51%) | 6,047,000 |
| 1 Jun 2021 | CNY | 19.52 | 20.03 | 19.42 | 19.56 | 19.56 | +0.04 (+0.20%) | 7,079,700 |
| 31 May 2021 | CNY | 19.48 | 20.1 | 19.42 | 19.52 | 19.52 | +0.08 (+0.41%) | 9,516,858 |
| 28 May 2021 | CNY | 19.91 | 19.97 | 19.33 | 19.44 | 19.44 | -0.88 (-4.33%) | 14,875,895 |
| 27 May 2021 | CNY | 18.41 | 20.44 | 18.33 | 20.32 | 20.32 | +1.74 (+9.36%) | 19,054,711 |
| 26 May 2021 | CNY | 18.7 | 19 | 18.49 | 18.58 | 18.58 | -0.16 (-0.85%) | 4,784,200 |
| 25 May 2021 | CNY | 18.65 | 19.2 | 18.51 | 18.74 | 18.74 | -0.08 (-0.43%) | 6,805,468 |
| 24 May 2021 | CNY | 17.9 | 18.96 | 17.88 | 18.82 | 18.82 | +0.74 (+4.09%) | 7,394,342 |
| 21 May 2021 | CNY | 18.4 | 18.4 | 17.9 | 18.08 | 18.08 | -0.38 (-2.06%) | 5,414,900 |
| 20 May 2021 | CNY | 17.61 | 18.75 | 17.52 | 18.46 | 18.46 | +0.75 (+4.23%) | 9,688,142 |
| 19 May 2021 | CNY | 17.44 | 17.76 | 17.21 | 17.71 | 17.71 | +0.24 (+1.37%) | 3,613,637 |
| 18 May 2021 | CNY | 17.48 | 17.77 | 17.18 | 17.47 | 17.47 | -0.1 (-0.57%) | 3,250,451 |
| 17 May 2021 | CNY | 18.27 | 18.27 | 17.43 | 17.57 | 17.57 | -0.51 (-2.82%) | 5,372,009 |
| 14 May 2021 | CNY | 17.87 | 18.18 | 17.56 | 18.08 | 18.08 | +0.31 (+1.74%) | 5,926,891 |
| 13 May 2021 | CNY | 17.3 | 17.98 | 17.09 | 17.77 | 17.77 | +0.36 (+2.07%) | 5,457,715 |
| 12 May 2021 | CNY | 17 | 17.45 | 16.81 | 17.41 | 17.41 | +0.21 (+1.22%) | 3,103,567 |
| 11 May 2021 | CNY | 17.37 | 17.37 | 16.84 | 17.2 | 17.2 | +0.08 (+0.47%) | 2,675,616 |
