| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2021 | CNY | 16.56 | 16.11 | 16.35 | 16.42 | 16.42 | +0.190 (+1.17%) | 5,306,400 |
| 22 Jun 2021 | CNY | 16.39 | 16.15 | 16.38 | 16.23 | 16.23 | -0.080 (-0.49%) | 3,785,070 |
| 21 Jun 2021 | CNY | 16.48 | 15.8 | 15.9 | 16.31 | 16.31 | +0.350 (+2.19%) | 5,200,960 |
| 18 Jun 2021 | CNY | 15.97 | 15.46 | 15.6 | 15.96 | 15.96 | +0.420 (+2.70%) | 4,288,380 |
| 17 Jun 2021 | CNY | 15.71 | 15.38 | 15.54 | 15.54 | 15.54 | +0.020 (+0.13%) | 3,364,240 |
| 16 Jun 2021 | CNY | 15.74 | 15.36 | 15.62 | 15.52 | 15.52 | -0.090 (-0.58%) | 3,567,610 |
| 15 Jun 2021 | CNY | 16.5 | 15.61 | 16.46 | 15.61 | 15.61 | -0.850 (-5.16%) | 6,942,080 |
| 11 Jun 2021 | CNY | 16.73 | 16.23 | 16.38 | 16.46 | 16.46 | +0.120 (+0.73%) | 5,840,540 |
| 10 Jun 2021 | CNY | 16.44 | 16.13 | 16.34 | 16.34 | 16.34 | -0.140 (-0.85%) | 4,696,660 |
| 9 Jun 2021 | CNY | 16.69 | 16.2 | 16.36 | 16.48 | 16.48 | -0.020 (-0.12%) | 5,157,080 |
| 8 Jun 2021 | CNY | 16.78 | 16.29 | 16.7 | 16.5 | 16.5 | -0.160 (-0.96%) | 5,657,950 |
| 7 Jun 2021 | CNY | 17.0 | 16.38 | 16.9 | 16.66 | 16.66 | -0.240 (-1.42%) | 6,938,980 |
| 4 Jun 2021 | CNY | 17.07 | 16.26 | 16.35 | 16.9 | 16.9 | +0.360 (+2.18%) | 9,819,170 |
| 3 Jun 2021 | CNY | 17.07 | 16.09 | 16.2 | 16.54 | 16.54 | +0.350 (+2.16%) | 8,640,580 |
| 2 Jun 2021 | CNY | 16.63 | 16.03 | 16.48 | 16.19 | 16.19 | -0.290 (-1.76%) | 5,521,190 |
| 1 Jun 2021 | CNY | 16.55 | 16.23 | 16.55 | 16.48 | 16.48 | -0.130 (-0.78%) | 6,544,850 |
| 31 May 2021 | CNY | 16.8 | 15.93 | 16.0 | 16.61 | 16.61 | +0.540 (+3.36%) | 10,377,730 |
| 28 May 2021 | CNY | 16.45 | 15.75 | 15.79 | 16.07 | 16.07 | +0.370 (+2.36%) | 9,427,450 |
| 27 May 2021 | CNY | 15.72 | 15.51 | 15.61 | 15.7 | 15.7 | 0.0 (0.0%) | 4,333,810 |
| 26 May 2021 | CNY | 15.81 | 15.56 | 15.63 | 15.7 | 15.7 | +0.120 (+0.77%) | 4,416,370 |
| 25 May 2021 | CNY | 15.68 | 15.42 | 15.64 | 15.58 | 15.58 | -0.030 (-0.19%) | 3,384,480 |
| 24 May 2021 | CNY | 15.73 | 15.4 | 15.58 | 15.61 | 15.61 | +0.200 (+1.30%) | 3,497,200 |
| 21 May 2021 | CNY | 15.66 | 15.36 | 15.56 | 15.41 | 15.41 | -0.160 (-1.03%) | 3,071,150 |
| 20 May 2021 | CNY | 15.58 | 15.33 | 15.58 | 15.57 | 15.57 | -0.070 (-0.45%) | 3,627,010 |
| 19 May 2021 | CNY | 15.69 | 15.35 | 15.45 | 15.64 | 15.64 | +0.310 (+2.02%) | 5,405,840 |
| 18 May 2021 | CNY | 15.54 | 15.28 | 15.45 | 15.33 | 15.33 | -0.090 (-0.58%) | 2,925,150 |
| 17 May 2021 | CNY | 15.75 | 15.37 | 15.55 | 15.42 | 15.42 | -0.140 (-0.90%) | 4,513,740 |
| 14 May 2021 | CNY | 15.66 | 15.15 | 15.23 | 15.56 | 15.56 | +0.350 (+2.30%) | 5,448,490 |
| 13 May 2021 | CNY | 15.45 | 15.13 | 15.17 | 15.21 | 15.21 | -0.100 (-0.65%) | 3,665,640 |
| 12 May 2021 | CNY | 15.42 | 15.03 | 15.06 | 15.31 | 15.31 | +0.190 (+1.26%) | 3,965,910 |