| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2021 | CNY | 14.32 | 14.02 | 14.13 | 14.12 | 14.12 | +0.010 (+0.07%) | 328,430 |
| 17 Jun 2021 | CNY | 14.38 | 14.06 | 14.27 | 14.11 | 14.11 | -0.070 (-0.49%) | 221,100 |
| 16 Jun 2021 | CNY | 14.54 | 14.16 | 14.42 | 14.18 | 14.18 | -0.270 (-1.87%) | 401,700 |
| 15 Jun 2021 | CNY | 15.13 | 14.3 | 15.1 | 14.45 | 14.45 | -0.530 (-3.54%) | 494,800 |
| 11 Jun 2021 | CNY | 15.9 | 14.91 | 14.97 | 14.98 | 14.98 | +0.080 (+0.54%) | 497,850 |
| 10 Jun 2021 | CNY | 15.22 | 14.85 | 15.05 | 14.9 | 14.9 | -0.150 (-1.00%) | 357,150 |
| 9 Jun 2021 | CNY | 15.14 | 14.83 | 14.89 | 15.05 | 15.05 | +0.080 (+0.53%) | 378,550 |
| 8 Jun 2021 | CNY | 15.14 | 14.64 | 14.68 | 14.97 | 14.97 | +0.220 (+1.49%) | 478,640 |
| 7 Jun 2021 | CNY | 14.95 | 14.6 | 14.64 | 14.75 | 14.75 | +0.110 (+0.75%) | 319,100 |
| 4 Jun 2021 | CNY | 14.76 | 14.33 | 14.44 | 14.64 | 14.64 | +0.200 (+1.39%) | 313,550 |
| 3 Jun 2021 | CNY | 14.67 | 14.37 | 14.53 | 14.44 | 14.44 | 0.0 (0.0%) | 299,750 |
| 2 Jun 2021 | CNY | 14.84 | 14.4 | 14.6 | 14.44 | 14.44 | -0.230 (-1.57%) | 428,200 |
| 1 Jun 2021 | CNY | 15.1 | 14.6 | 15.1 | 14.67 | 14.67 | -0.160 (-1.08%) | 496,700 |
| 31 May 2021 | CNY | 15.38 | 14.41 | 14.62 | 14.83 | 14.83 | +0.330 (+2.28%) | 806,500 |
| 28 May 2021 | CNY | 14.63 | 14.36 | 14.36 | 14.5 | 14.5 | +0.130 (+0.90%) | 353,100 |
| 27 May 2021 | CNY | 14.5 | 14.21 | 14.28 | 14.37 | 14.37 | +0.010 (+0.07%) | 294,500 |
| 26 May 2021 | CNY | 14.55 | 14.21 | 14.44 | 14.36 | 14.36 | -0.080 (-0.55%) | 295,700 |
| 25 May 2021 | CNY | 14.48 | 14.04 | 14.31 | 14.44 | 14.44 | -0.020 (-0.14%) | 368,900 |
| 24 May 2021 | CNY | 15.0 | 14.4 | 14.63 | 14.46 | 14.46 | -0.160 (-1.09%) | 585,800 |
| 21 May 2021 | CNY | 14.72 | 13.66 | 13.71 | 14.62 | 14.62 | +0.910 (+6.64%) | 823,850 |
| 20 May 2021 | CNY | 14.25 | 13.6 | 14.25 | 13.71 | 13.71 | -0.510 (-3.59%) | 525,000 |
| 19 May 2021 | CNY | 14.34 | 14.15 | 14.21 | 14.22 | 14.22 | -0.120 (-0.84%) | 393,920 |
| 18 May 2021 | CNY | 14.6 | 14.24 | 14.37 | 14.34 | 14.34 | -0.060 (-0.42%) | 299,500 |
| 17 May 2021 | CNY | 14.85 | 14.32 | 14.75 | 14.4 | 14.4 | -0.180 (-1.23%) | 360,050 |
| 14 May 2021 | CNY | 14.62 | 14.17 | 14.25 | 14.58 | 14.58 | +0.370 (+2.60%) | 454,750 |
| 13 May 2021 | CNY | 14.64 | 14.14 | 14.44 | 14.21 | 14.21 | -0.230 (-1.59%) | 586,200 |
| 12 May 2021 | CNY | 14.64 | 14.29 | 14.48 | 14.44 | 14.44 | -0.120 (-0.82%) | 321,750 |
| 11 May 2021 | CNY | 14.68 | 14.42 | 14.52 | 14.56 | 14.56 | +0.040 (+0.28%) | 326,350 |
| 10 May 2021 | CNY | 14.75 | 14.46 | 14.46 | 14.52 | 14.52 | +0.050 (+0.35%) | 235,050 |
| 7 May 2021 | CNY | 14.79 | 14.42 | 14.56 | 14.47 | 14.47 | +0.050 (+0.35%) | 325,630 |