| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2021 | CNY | 19.38 | 18.66 | 19.2 | 18.8 | 18.8 | -0.150 (-0.79%) | 12,500,898 |
| 23 Jun 2021 | CNY | 19.0 | 18.31 | 18.5 | 18.95 | 18.95 | +0.420 (+2.27%) | 11,468,916 |
| 22 Jun 2021 | CNY | 18.93 | 18.2 | 18.67 | 18.53 | 18.53 | -0.190 (-1.01%) | 10,123,134 |
| 21 Jun 2021 | CNY | 19.04 | 18.21 | 18.56 | 18.72 | 18.72 | +0.190 (+1.03%) | 11,709,670 |
| 18 Jun 2021 | CNY | 18.75 | 18.0 | 18.44 | 18.53 | 18.53 | -0.420 (-2.22%) | 14,569,583 |
| 17 Jun 2021 | CNY | 19.65 | 18.81 | 19.1 | 18.95 | 18.95 | -0.550 (-2.82%) | 13,340,442 |
| 16 Jun 2021 | CNY | 20.21 | 19.46 | 20.2 | 19.5 | 19.5 | -0.880 (-4.32%) | 13,885,057 |
| 15 Jun 2021 | CNY | 21.38 | 19.5 | 21.04 | 20.38 | 20.38 | -0.730 (-3.46%) | 23,524,170 |
| 11 Jun 2021 | CNY | 21.69 | 20.15 | 20.46 | 21.11 | 21.11 | +0.630 (+3.08%) | 24,086,187 |
| 10 Jun 2021 | CNY | 20.55 | 19.56 | 20.0 | 20.48 | 20.48 | +0.240 (+1.19%) | 16,871,691 |
| 9 Jun 2021 | CNY | 20.46 | 19.5 | 19.65 | 20.24 | 20.24 | +0.640 (+3.27%) | 14,876,514 |
| 8 Jun 2021 | CNY | 20.12 | 18.9 | 19.74 | 19.6 | 19.6 | -0.540 (-2.68%) | 22,021,947 |
| 7 Jun 2021 | CNY | 21.14 | 19.97 | 21.06 | 20.14 | 20.14 | -1.500 (-6.93%) | 19,158,722 |
| 4 Jun 2021 | CNY | 21.97 | 21.13 | 21.32 | 21.64 | 21.64 | -0.180 (-0.82%) | 20,108,481 |
| 3 Jun 2021 | CNY | 22.48 | 20.56 | 20.8 | 21.82 | 21.82 | +1.360 (+6.65%) | 33,693,862 |
| 2 Jun 2021 | CNY | 20.73 | 20.08 | 20.08 | 20.46 | 20.46 | +0.070 (+0.34%) | 15,696,914 |
| 1 Jun 2021 | CNY | 20.67 | 19.51 | 20.3 | 20.39 | 20.39 | +0.250 (+1.24%) | 20,478,700 |
| 31 May 2021 | CNY | 20.18 | 19.25 | 19.6 | 20.14 | 20.14 | +0.810 (+4.19%) | 17,849,402 |
| 28 May 2021 | CNY | 19.68 | 19.18 | 19.19 | 19.33 | 19.33 | +0.450 (+2.38%) | 18,071,909 |
| 27 May 2021 | CNY | 19.13 | 18.71 | 18.82 | 18.88 | 18.88 | -0.140 (-0.74%) | 10,617,766 |
| 26 May 2021 | CNY | 19.24 | 18.5 | 18.85 | 19.02 | 19.02 | +0.010 (+0.05%) | 14,568,828 |
| 25 May 2021 | CNY | 19.4 | 18.38 | 19.05 | 19.01 | 19.01 | -0.240 (-1.25%) | 16,864,231 |
| 24 May 2021 | CNY | 19.61 | 19.0 | 19.2 | 19.25 | 19.25 | -0.470 (-2.38%) | 15,030,679 |
| 21 May 2021 | CNY | 20.36 | 18.85 | 18.85 | 19.72 | 19.72 | +0.770 (+4.06%) | 21,831,004 |
| 20 May 2021 | CNY | 19.4 | 18.79 | 19.4 | 18.95 | 18.95 | -1.540 (-7.52%) | 24,583,965 |
| 19 May 2021 | CNY | 20.99 | 20.01 | 20.9 | 20.49 | 20.49 | -0.660 (-3.12%) | 23,612,534 |
| 18 May 2021 | CNY | 21.5 | 20.6 | 20.7 | 21.15 | 21.15 | +0.620 (+3.02%) | 22,713,977 |
| 17 May 2021 | CNY | 21.08 | 19.86 | 19.95 | 20.53 | 20.53 | +0.210 (+1.03%) | 22,810,424 |
| 14 May 2021 | CNY | 20.96 | 19.56 | 20.53 | 20.32 | 20.32 | -0.110 (-0.54%) | 32,616,087 |
| 13 May 2021 | CNY | 22.47 | 20.17 | 21.96 | 20.43 | 20.43 | -1.530 (-6.97%) | 39,862,727 |