| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2021 | CNY | 21.19 | 20.3 | 20.6 | 20.4 | 20.4 | -0.460 (-2.21%) | 12,143,480 |
| 17 Jun 2021 | CNY | 20.9 | 19.7 | 20.32 | 20.86 | 20.86 | +0.480 (+2.36%) | 14,728,710 |
| 16 Jun 2021 | CNY | 21.0 | 20.1 | 20.5 | 20.38 | 20.38 | -0.340 (-1.64%) | 12,024,730 |
| 15 Jun 2021 | CNY | 21.38 | 20.5 | 21.18 | 20.72 | 20.72 | -0.960 (-4.43%) | 15,793,950 |
| 11 Jun 2021 | CNY | 23.44 | 21.26 | 21.82 | 21.68 | 21.68 | -0.410 (-1.86%) | 30,180,320 |
| 10 Jun 2021 | CNY | 22.65 | 20.56 | 20.56 | 22.09 | 22.09 | +1.830 (+9.03%) | 30,772,060 |
| 9 Jun 2021 | CNY | 21.49 | 20.05 | 21.39 | 20.26 | 20.26 | -0.650 (-3.11%) | 15,514,550 |
| 8 Jun 2021 | CNY | 22.0 | 19.04 | 19.04 | 20.91 | 20.91 | +1.760 (+9.19%) | 23,908,330 |
| 7 Jun 2021 | CNY | 19.28 | 18.22 | 18.29 | 19.15 | 19.15 | +0.950 (+5.22%) | 10,160,030 |
| 4 Jun 2021 | CNY | 18.61 | 17.97 | 18.37 | 18.2 | 18.2 | -0.150 (-0.82%) | 8,639,600 |
| 3 Jun 2021 | CNY | 19.51 | 18.3 | 19.31 | 18.35 | 18.35 | -0.780 (-4.08%) | 10,303,840 |
| 2 Jun 2021 | CNY | 20.13 | 19.07 | 19.5 | 19.13 | 19.13 | -0.170 (-0.88%) | 12,833,580 |
| 1 Jun 2021 | CNY | 19.65 | 18.27 | 18.6 | 19.3 | 19.3 | +0.700 (+3.76%) | 11,344,880 |
| 31 May 2021 | CNY | 18.96 | 18.41 | 18.7 | 18.6 | 18.6 | +0.250 (+1.36%) | 6,986,210 |
| 28 May 2021 | CNY | 18.6 | 18.1 | 18.43 | 18.35 | 18.35 | -0.110 (-0.60%) | 5,866,040 |
| 27 May 2021 | CNY | 18.66 | 17.96 | 18.21 | 18.46 | 18.46 | +0.180 (+0.98%) | 7,675,090 |
| 26 May 2021 | CNY | 18.45 | 17.85 | 17.98 | 18.28 | 18.28 | +0.290 (+1.61%) | 8,489,140 |
| 25 May 2021 | CNY | 18.49 | 17.61 | 17.71 | 17.99 | 17.99 | +0.270 (+1.52%) | 10,203,840 |
| 24 May 2021 | CNY | 17.76 | 16.55 | 16.55 | 17.72 | 17.72 | +1.070 (+6.43%) | 11,673,200 |
| 21 May 2021 | CNY | 17.35 | 16.59 | 16.88 | 16.65 | 16.65 | -0.210 (-1.25%) | 6,185,470 |
| 20 May 2021 | CNY | 17.37 | 16.8 | 17.37 | 16.86 | 16.86 | -0.470 (-2.71%) | 6,604,960 |
| 19 May 2021 | CNY | 17.8 | 17.31 | 17.72 | 17.33 | 17.33 | -0.510 (-2.86%) | 4,281,900 |
| 18 May 2021 | CNY | 18.19 | 17.28 | 17.28 | 17.84 | 17.84 | +0.450 (+2.59%) | 5,995,330 |
| 17 May 2021 | CNY | 18.02 | 17.33 | 17.73 | 17.39 | 17.39 | -0.440 (-2.47%) | 5,386,020 |
| 14 May 2021 | CNY | 18.06 | 17.61 | 17.8 | 17.83 | 17.83 | +0.220 (+1.25%) | 4,240,440 |
| 13 May 2021 | CNY | 18.13 | 17.55 | 17.67 | 17.61 | 17.61 | -0.190 (-1.07%) | 3,608,310 |
| 12 May 2021 | CNY | 18.05 | 17.6 | 17.7 | 17.8 | 17.8 | +0.050 (+0.28%) | 4,538,110 |
| 11 May 2021 | CNY | 17.82 | 17.18 | 17.37 | 17.75 | 17.75 | +0.370 (+2.13%) | 3,792,920 |
| 10 May 2021 | CNY | 17.72 | 17.25 | 17.59 | 17.38 | 17.38 | -0.130 (-0.74%) | 3,408,170 |
| 7 May 2021 | CNY | 17.91 | 17.4 | 17.72 | 17.51 | 17.51 | -0.280 (-1.57%) | 4,670,050 |