| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2021 | CNY | 14.34 | 14.12 | 14.33 | 14.24 | 14.24 | -0.100 (-0.70%) | 1,261,600 |
| 17 Jun 2021 | CNY | 14.45 | 14.01 | 14.06 | 14.34 | 14.34 | +0.240 (+1.70%) | 1,658,550 |
| 16 Jun 2021 | CNY | 14.21 | 14.01 | 14.15 | 14.1 | 14.1 | 0.0 (0.0%) | 1,409,550 |
| 15 Jun 2021 | CNY | 14.47 | 14.1 | 14.47 | 14.1 | 14.1 | -0.250 (-1.74%) | 2,028,750 |
| 11 Jun 2021 | CNY | 14.77 | 13.85 | 14.26 | 14.35 | 14.35 | +0.100 (+0.70%) | 3,561,830 |
| 10 Jun 2021 | CNY | 14.4 | 14.1 | 14.13 | 14.25 | 14.25 | +0.120 (+0.85%) | 1,946,490 |
| 9 Jun 2021 | CNY | 14.31 | 14.1 | 14.26 | 14.13 | 14.13 | -0.140 (-0.98%) | 1,698,140 |
| 8 Jun 2021 | CNY | 14.48 | 14.27 | 14.4 | 14.27 | 14.27 | -0.170 (-1.18%) | 1,704,930 |
| 7 Jun 2021 | CNY | 14.63 | 14.38 | 14.63 | 14.44 | 14.44 | -0.060 (-0.41%) | 1,848,150 |
| 4 Jun 2021 | CNY | 14.54 | 14.27 | 14.42 | 14.5 | 14.5 | +0.150 (+1.05%) | 1,424,480 |
| 3 Jun 2021 | CNY | 14.51 | 14.02 | 14.5 | 14.35 | 14.35 | -0.150 (-1.03%) | 2,918,450 |
| 2 Jun 2021 | CNY | 14.78 | 14.43 | 14.78 | 14.5 | 14.5 | -0.260 (-1.76%) | 1,300,930 |
| 1 Jun 2021 | CNY | 14.77 | 14.37 | 14.46 | 14.76 | 14.76 | +0.270 (+1.86%) | 3,070,800 |
| 31 May 2021 | CNY | 14.73 | 14.35 | 14.69 | 14.49 | 14.49 | -0.430 (-2.88%) | 2,662,860 |
| 28 May 2021 | CNY | 15.75 | 14.91 | 15.3 | 14.92 | 14.92 | -0.380 (-2.48%) | 4,087,870 |
| 27 May 2021 | CNY | 15.3 | 14.7 | 14.89 | 15.3 | 15.3 | +0.460 (+3.10%) | 3,237,170 |
| 26 May 2021 | CNY | 14.93 | 14.01 | 14.6 | 14.84 | 14.84 | +0.190 (+1.30%) | 3,481,500 |
| 25 May 2021 | CNY | 14.79 | 14.58 | 14.65 | 14.65 | 14.65 | -0.060 (-0.41%) | 1,330,920 |
| 24 May 2021 | CNY | 14.99 | 14.37 | 14.43 | 14.71 | 14.71 | +0.190 (+1.31%) | 3,339,540 |
| 21 May 2021 | CNY | 14.52 | 13.9 | 14.19 | 14.52 | 14.52 | +0.270 (+1.89%) | 2,764,590 |
| 20 May 2021 | CNY | 14.32 | 13.88 | 13.93 | 14.25 | 14.25 | +0.300 (+2.15%) | 1,238,560 |
| 19 May 2021 | CNY | 14.18 | 13.84 | 14.17 | 13.95 | 13.95 | -0.270 (-1.90%) | 2,641,460 |
| 18 May 2021 | CNY | 14.33 | 14.17 | 14.17 | 14.22 | 14.22 | -0.080 (-0.56%) | 1,555,740 |
| 17 May 2021 | CNY | 14.75 | 14.25 | 14.75 | 14.3 | 14.3 | -0.800 (-5.30%) | 5,137,380 |
| 14 May 2021 | CNY | 15.3 | 14.17 | 14.17 | 15.1 | 15.1 | +0.990 (+7.02%) | 4,570,110 |
| 13 May 2021 | CNY | 14.39 | 14.09 | 14.39 | 14.11 | 14.11 | -0.280 (-1.95%) | 1,221,580 |
| 12 May 2021 | CNY | 14.47 | 14.27 | 14.42 | 14.39 | 14.39 | -0.050 (-0.35%) | 959,300 |
| 11 May 2021 | CNY | 14.52 | 14.32 | 14.43 | 14.44 | 14.44 | +0.090 (+0.63%) | 924,720 |
| 10 May 2021 | CNY | 14.53 | 14.3 | 14.5 | 14.35 | 14.35 | -0.150 (-1.03%) | 1,348,180 |
| 7 May 2021 | CNY | 14.7 | 14.49 | 14.63 | 14.5 | 14.5 | -0.070 (-0.48%) | 1,240,150 |