| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2021 | CNY | 18.17 | 16.98 | 17.0 | 17.69 | 17.69 | +0.690 (+4.06%) | 3,216,180 |
| 18 Jun 2021 | CNY | 17.34 | 16.0 | 16.07 | 17.0 | 17.0 | +0.940 (+5.85%) | 2,464,760 |
| 17 Jun 2021 | CNY | 16.52 | 15.98 | 16.49 | 16.06 | 16.06 | -0.360 (-2.19%) | 1,499,820 |
| 16 Jun 2021 | CNY | 16.74 | 16.25 | 16.34 | 16.42 | 16.42 | 0.0 (0.0%) | 947,250 |
| 15 Jun 2021 | CNY | 16.71 | 16.3 | 16.66 | 16.42 | 16.42 | -0.160 (-0.97%) | 1,563,880 |
| 11 Jun 2021 | CNY | 17.18 | 16.5 | 16.98 | 16.58 | 16.58 | -0.630 (-3.66%) | 1,902,910 |
| 10 Jun 2021 | CNY | 17.66 | 17.03 | 17.6 | 17.21 | 17.21 | -0.300 (-1.71%) | 1,570,440 |
| 9 Jun 2021 | CNY | 17.65 | 17.33 | 17.5 | 17.51 | 17.51 | +0.030 (+0.17%) | 1,122,540 |
| 8 Jun 2021 | CNY | 17.66 | 16.99 | 17.09 | 17.48 | 17.48 | +0.280 (+1.63%) | 1,872,640 |
| 7 Jun 2021 | CNY | 17.26 | 16.81 | 16.98 | 17.2 | 17.2 | +0.200 (+1.18%) | 1,239,850 |
| 4 Jun 2021 | CNY | 17.25 | 16.92 | 16.98 | 17.0 | 17.0 | -0.030 (-0.18%) | 1,135,150 |
| 3 Jun 2021 | CNY | 17.33 | 16.19 | 16.48 | 17.03 | 17.03 | +0.810 (+4.99%) | 3,293,370 |
| 2 Jun 2021 | CNY | 16.54 | 16.17 | 16.36 | 16.22 | 16.22 | -0.140 (-0.86%) | 901,590 |
| 1 Jun 2021 | CNY | 16.5 | 15.9 | 15.9 | 16.36 | 16.36 | +0.400 (+2.51%) | 1,662,370 |
| 31 May 2021 | CNY | 16.08 | 15.7 | 15.98 | 15.96 | 15.96 | -0.020 (-0.13%) | 1,093,280 |
| 28 May 2021 | CNY | 16.31 | 15.91 | 16.15 | 15.98 | 15.98 | -0.330 (-2.02%) | 1,347,340 |
| 27 May 2021 | CNY | 16.66 | 15.66 | 15.8 | 16.31 | 16.31 | +0.510 (+3.23%) | 2,963,290 |
| 26 May 2021 | CNY | 15.91 | 15.61 | 15.82 | 15.8 | 15.8 | +0.040 (+0.25%) | 1,343,020 |
| 25 May 2021 | CNY | 15.99 | 15.39 | 15.99 | 15.76 | 15.76 | -0.030 (-0.19%) | 1,204,110 |
| 24 May 2021 | CNY | 16.83 | 15.52 | 15.55 | 15.79 | 15.79 | +0.490 (+3.20%) | 1,791,100 |
| 21 May 2021 | CNY | 15.65 | 15.3 | 15.4 | 15.3 | 15.3 | -0.070 (-0.46%) | 908,430 |
| 20 May 2021 | CNY | 15.55 | 15.1 | 15.36 | 15.37 | 15.37 | +0.180 (+1.18%) | 1,169,950 |
| 19 May 2021 | CNY | 15.3 | 14.99 | 15.09 | 15.19 | 15.19 | +0.050 (+0.33%) | 979,960 |
| 18 May 2021 | CNY | 15.38 | 14.77 | 14.9 | 15.14 | 15.14 | +0.250 (+1.68%) | 947,000 |
| 17 May 2021 | CNY | 15.15 | 14.77 | 15.11 | 14.89 | 14.89 | -0.330 (-2.17%) | 1,493,750 |
| 14 May 2021 | CNY | 15.56 | 15.2 | 15.43 | 15.22 | 15.22 | -0.170 (-1.10%) | 1,130,040 |
| 13 May 2021 | CNY | 15.87 | 15.37 | 15.6 | 15.39 | 15.39 | -0.310 (-1.97%) | 994,500 |
| 12 May 2021 | CNY | 15.97 | 15.2 | 15.2 | 15.7 | 15.7 | +0.250 (+1.62%) | 1,527,280 |
| 11 May 2021 | CNY | 15.45 | 15.11 | 15.26 | 15.45 | 15.45 | -0.010 (-0.06%) | 1,203,480 |
| 10 May 2021 | CNY | 15.76 | 14.94 | 14.94 | 15.46 | 15.46 | +0.700 (+4.74%) | 2,222,270 |