| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2021 | CNY | 16.66 | 16.66 | 16.04 | 16.06 | 16.06 | -0.54 (-3.25%) | 6,269,423 |
| 11 Jun 2021 | CNY | 16.6 | 16.8 | 16.54 | 16.6 | 16.6 | -0.08 (-0.48%) | 4,346,602 |
| 10 Jun 2021 | CNY | 16.75 | 16.8 | 16.52 | 16.68 | 16.68 | -0.13 (-0.77%) | 5,138,879 |
| 9 Jun 2021 | CNY | 16.71 | 16.94 | 16.67 | 16.81 | 16.81 | +0.12 (+0.72%) | 4,084,090 |
| 8 Jun 2021 | CNY | 16.68 | 16.93 | 16.61 | 16.69 | 16.69 | +0.04 (+0.24%) | 4,703,678 |
| 7 Jun 2021 | CNY | 16.85 | 16.96 | 16.64 | 16.65 | 16.65 | -0.18 (-1.07%) | 5,248,632 |
| 4 Jun 2021 | CNY | 17.06 | 17.23 | 16.82 | 16.83 | 16.83 | -0.45 (-2.60%) | 7,080,706 |
| 3 Jun 2021 | CNY | 17.18 | 17.68 | 16.9 | 17.28 | 17.28 | +0.2 (+1.17%) | 11,452,613 |
| 2 Jun 2021 | CNY | 17 | 17.18 | 16.89 | 17.08 | 17.08 | +0.18 (+1.07%) | 6,931,559 |
| 1 Jun 2021 | CNY | 16.8 | 16.95 | 16.65 | 16.9 | 16.9 | +0.18 (+1.08%) | 5,549,345 |
| 31 May 2021 | CNY | 16.8 | 16.85 | 16.54 | 16.72 | 16.72 | +0.07 (+0.42%) | 5,321,899 |
| 28 May 2021 | CNY | 17.34 | 17.34 | 16.58 | 16.65 | 16.65 | -0.51 (-2.97%) | 8,725,066 |
| 27 May 2021 | CNY | 17.11 | 17.41 | 17.01 | 17.16 | 17.16 | +0.04 (+0.23%) | 7,524,173 |
| 26 May 2021 | CNY | 17.03 | 17.32 | 16.93 | 17.12 | 17.12 | -0.12 (-0.70%) | 8,024,101 |
| 25 May 2021 | CNY | 16.69 | 17.27 | 16.31 | 17.24 | 17.24 | +0.59 (+3.54%) | 12,972,732 |
| 24 May 2021 | CNY | 17.2 | 17.25 | 16.62 | 16.65 | 16.65 | -0.52 (-3.03%) | 8,934,606 |
| 21 May 2021 | CNY | 17.25 | 17.42 | 17.14 | 17.17 | 17.17 | -0.12 (-0.69%) | 6,194,685 |
| 20 May 2021 | CNY | 17.66 | 17.91 | 17.27 | 17.29 | 17.29 | -0.51 (-2.87%) | 8,570,493 |
| 19 May 2021 | CNY | 17.63 | 18 | 17.44 | 17.8 | 17.8 | -0.04 (-0.22%) | 7,153,907 |
| 18 May 2021 | CNY | 17.88 | 18.22 | 17.76 | 17.84 | 17.84 | -0.21 (-1.16%) | 8,060,840 |
| 17 May 2021 | CNY | 18.13 | 18.18 | 17.46 | 18.05 | 18.05 | +0.14 (+0.78%) | 9,646,728 |
| 14 May 2021 | CNY | 18.1 | 18.35 | 17.85 | 17.91 | 17.91 | -0.17 (-0.94%) | 11,129,491 |
| 13 May 2021 | CNY | 17.64 | 18.51 | 17.49 | 18.08 | 18.08 | +0.46 (+2.61%) | 13,742,680 |
| 12 May 2021 | CNY | 17.4 | 17.74 | 17.15 | 17.62 | 17.62 | +0.01 (+0.06%) | 10,014,413 |
| 11 May 2021 | CNY | 17.35 | 17.97 | 17.12 | 17.61 | 17.61 | +0.21 (+1.21%) | 8,714,255 |
| 10 May 2021 | CNY | 18 | 18 | 17.2 | 17.4 | 17.4 | -0.63 (-3.49%) | 11,178,266 |
| 7 May 2021 | CNY | 18 | 18.52 | 17.8 | 18.03 | 18.03 | +0.18 (+1.01%) | 13,081,597 |
| 6 May 2021 | CNY | 17.6 | 18.27 | 17.42 | 17.85 | 17.85 | +0.34 (+1.94%) | 9,986,084 |
| 30 Apr 2021 | CNY | 18.33 | 18.53 | 17.51 | 17.51 | 17.51 | -1.26 (-6.71%) | 15,758,982 |
| 29 Apr 2021 | CNY | 17.55 | 19.58 | 17.37 | 18.77 | 18.77 | +0.96 (+5.39%) | 28,896,469 |
