| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2021 | CNY | 16 | 16.49 | 15.87 | 16.41 | 16.41 | +0.38 (+2.37%) | 22,243,323 |
| 17 Jun 2021 | CNY | 15.98 | 16.1 | 15.78 | 16.03 | 16.03 | +0.08 (+0.50%) | 13,595,703 |
| 16 Jun 2021 | CNY | 15.55 | 16.19 | 15.5 | 15.95 | 15.95 | +0.43 (+2.77%) | 28,610,512 |
| 15 Jun 2021 | CNY | 15.47 | 15.67 | 15.36 | 15.52 | 15.52 | 0.0 (0.0%) | 10,146,438 |
| 11 Jun 2021 | CNY | 16.03 | 16.03 | 15.46 | 15.52 | 15.52 | -0.51 (-3.18%) | 16,980,781 |
| 10 Jun 2021 | CNY | 15.73 | 16.05 | 15.65 | 16.03 | 16.03 | +0.29 (+1.84%) | 16,569,998 |
| 9 Jun 2021 | CNY | 16.01 | 16.1 | 15.72 | 15.74 | 15.74 | -0.15 (-0.94%) | 13,112,809 |
| 8 Jun 2021 | CNY | 15.73 | 15.94 | 15.6 | 15.89 | 15.89 | +0.15 (+0.95%) | 14,725,162 |
| 7 Jun 2021 | CNY | 15.6 | 15.85 | 15.6 | 15.74 | 15.74 | +0.24 (+1.55%) | 13,273,726 |
| 4 Jun 2021 | CNY | 15.32 | 15.67 | 15.24 | 15.5 | 15.5 | +0.18 (+1.17%) | 11,838,785 |
| 3 Jun 2021 | CNY | 15.38 | 15.55 | 15.31 | 15.32 | 15.32 | -0.06 (-0.39%) | 8,440,845 |
| 2 Jun 2021 | CNY | 15.7 | 15.8 | 15.35 | 15.38 | 15.38 | -0.32 (-2.04%) | 12,012,028 |
| 1 Jun 2021 | CNY | 15.9 | 15.97 | 15.56 | 15.7 | 15.7 | -0.29 (-1.81%) | 16,329,545 |
| 31 May 2021 | CNY | 15.8 | 16 | 15.61 | 15.99 | 15.99 | +0.29 (+1.85%) | 18,399,724 |
| 28 May 2021 | CNY | 15.58 | 15.75 | 15.49 | 15.7 | 15.7 | +0.12 (+0.77%) | 14,392,966 |
| 27 May 2021 | CNY | 15.51 | 15.63 | 15.4 | 15.58 | 15.58 | +0.08 (+0.52%) | 12,511,794 |
| 26 May 2021 | CNY | 15.58 | 15.83 | 15.44 | 15.5 | 15.5 | -0.05 (-0.32%) | 18,223,973 |
| 25 May 2021 | CNY | 15.17 | 15.65 | 15.02 | 15.55 | 15.55 | +0.38 (+2.50%) | 18,902,698 |
| 24 May 2021 | CNY | 15.08 | 15.25 | 15.06 | 15.17 | 15.17 | +0.09 (+0.60%) | 6,938,343 |
| 21 May 2021 | CNY | 15.42 | 15.45 | 15.05 | 15.08 | 15.08 | -0.37 (-2.39%) | 11,906,633 |
| 20 May 2021 | CNY | 15.44 | 15.54 | 15.26 | 15.45 | 15.45 | +0.17 (+1.11%) | 11,235,086 |
| 19 May 2021 | CNY | 15.49 | 15.54 | 15.25 | 15.28 | 15.28 | -0.2 (-1.29%) | 9,657,419 |
| 18 May 2021 | CNY | 15.3 | 15.65 | 15.18 | 15.48 | 15.48 | +0.18 (+1.18%) | 15,650,456 |
| 17 May 2021 | CNY | 15.6 | 15.77 | 15.26 | 15.3 | 15.3 | -0.17 (-1.10%) | 16,194,284 |
| 14 May 2021 | CNY | 15.1 | 15.55 | 15.09 | 15.47 | 15.47 | +0.31 (+2.04%) | 19,686,420 |
| 13 May 2021 | CNY | 14.95 | 15.32 | 14.95 | 15.16 | 15.16 | +0.11 (+0.73%) | 10,987,054 |
| 12 May 2021 | CNY | 15.13 | 15.13 | 14.95 | 15.05 | 15.05 | -0.13 (-0.86%) | 7,217,646 |
| 11 May 2021 | CNY | 14.72 | 15.26 | 14.72 | 15.18 | 15.18 | +0.35 (+2.36%) | 11,890,402 |
| 10 May 2021 | CNY | 15.09 | 15.15 | 14.7 | 14.83 | 14.83 | -0.31 (-2.05%) | 9,484,914 |
| 7 May 2021 | CNY | 15.17 | 15.4 | 15.05 | 15.14 | 15.14 | -0.08 (-0.53%) | 12,056,939 |
