| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2021 | CNY | 14.09 | 14.18 | 13.81 | 13.82 | 13.82 | -0.27 (-1.92%) | 2,072,283 |
| 28 Jun 2021 | CNY | 13.63 | 14.23 | 13.6 | 14.09 | 14.09 | +0.46 (+3.37%) | 3,631,142 |
| 25 Jun 2021 | CNY | 13.61 | 13.72 | 13.52 | 13.63 | 13.63 | +0.01 (+0.07%) | 1,935,931 |
| 24 Jun 2021 | CNY | 13.79 | 13.83 | 13.62 | 13.62 | 13.62 | -0.19 (-1.38%) | 1,575,220 |
| 23 Jun 2021 | CNY | 13.9 | 13.92 | 13.71 | 13.81 | 13.81 | -0.11 (-0.79%) | 2,041,088 |
| 22 Jun 2021 | CNY | 13.93 | 13.98 | 13.75 | 13.92 | 13.92 | 0.0 (0.0%) | 1,386,894 |
| 21 Jun 2021 | CNY | 14.01 | 14.01 | 13.8 | 13.92 | 13.92 | -0.11 (-0.78%) | 1,586,111 |
| 18 Jun 2021 | CNY | 13.86 | 14.07 | 13.78 | 14.03 | 14.03 | +0.23 (+1.67%) | 1,516,018 |
| 17 Jun 2021 | CNY | 13.85 | 13.85 | 13.66 | 13.8 | 13.8 | -0.06 (-0.43%) | 1,194,417 |
| 16 Jun 2021 | CNY | 13.7 | 13.89 | 13.55 | 13.86 | 13.86 | +0.19 (+1.39%) | 1,752,912 |
| 15 Jun 2021 | CNY | 14.01 | 14.03 | 13.64 | 13.67 | 13.67 | -0.42 (-2.98%) | 2,340,238 |
| 11 Jun 2021 | CNY | 14.2 | 14.23 | 14.07 | 14.09 | 14.09 | -0.2 (-1.40%) | 2,136,295 |
| 10 Jun 2021 | CNY | 14.43 | 14.46 | 14.12 | 14.29 | 14.29 | -0.14 (-0.97%) | 3,086,854 |
| 9 Jun 2021 | CNY | 14.36 | 14.59 | 14.23 | 14.43 | 14.43 | +0.08 (+0.56%) | 2,835,445 |
| 8 Jun 2021 | CNY | 14.21 | 14.4 | 14.16 | 14.35 | 14.35 | +0.15 (+1.06%) | 2,499,142 |
| 7 Jun 2021 | CNY | 14.39 | 14.39 | 14.11 | 14.2 | 14.2 | -0.19 (-1.32%) | 3,178,881 |
| 4 Jun 2021 | CNY | 14.32 | 14.56 | 14.23 | 14.39 | 14.39 | +0.06 (+0.42%) | 3,906,427 |
| 3 Jun 2021 | CNY | 14.28 | 14.5 | 14.21 | 14.33 | 14.33 | 0.0 (0.0%) | 2,473,481 |
| 2 Jun 2021 | CNY | 14.87 | 14.87 | 14.27 | 14.33 | 14.33 | -0.5 (-3.37%) | 5,711,379 |
| 1 Jun 2021 | CNY | 14.91 | 14.91 | 14.61 | 14.83 | 14.83 | -0.07 (-0.47%) | 4,160,357 |
| 31 May 2021 | CNY | 14.65 | 14.95 | 14.54 | 14.9 | 14.9 | +0.24 (+1.64%) | 4,730,576 |
| 28 May 2021 | CNY | 14.8 | 15.08 | 14.53 | 14.66 | 14.66 | -0.24 (-1.61%) | 6,954,411 |
| 27 May 2021 | CNY | 15.5 | 15.9 | 14.72 | 14.9 | 14.9 | -0.76 (-4.85%) | 10,340,593 |
| 26 May 2021 | CNY | 15.38 | 16.2 | 15.1 | 15.66 | 15.66 | +0.22 (+1.42%) | 9,330,928 |
| 25 May 2021 | CNY | 15.4 | 15.6 | 15.27 | 15.44 | 15.44 | -0.05 (-0.32%) | 5,230,241 |
| 24 May 2021 | CNY | 15.74 | 15.8 | 15.31 | 15.49 | 15.49 | -0.37 (-2.33%) | 7,044,298 |
| 21 May 2021 | CNY | 16.6 | 16.6 | 15.76 | 15.86 | 15.86 | -0.58 (-3.53%) | 8,811,333 |
| 20 May 2021 | CNY | 15.76 | 16.66 | 15.51 | 16.44 | 16.44 | +0.77 (+4.91%) | 14,121,442 |
| 19 May 2021 | CNY | 15.37 | 15.8 | 15.04 | 15.67 | 15.67 | +0.37 (+2.42%) | 9,362,263 |
| 18 May 2021 | CNY | 15.21 | 15.94 | 15.18 | 15.3 | 15.3 | +0.11 (+0.72%) | 8,706,921 |
