| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2021 | CNY | 15.12 | 14.88 | 14.93 | 15.1 | 15.1 | +0.160 (+1.07%) | 5,107,469 |
| 23 Jun 2021 | CNY | 15.04 | 14.82 | 14.93 | 14.94 | 14.94 | -0.010 (-0.07%) | 4,621,904 |
| 22 Jun 2021 | CNY | 15.1 | 14.78 | 15.07 | 14.95 | 14.95 | -0.090 (-0.60%) | 6,301,039 |
| 21 Jun 2021 | CNY | 15.3 | 14.98 | 15.28 | 15.04 | 15.04 | -0.240 (-1.57%) | 6,685,355 |
| 18 Jun 2021 | CNY | 15.44 | 14.96 | 15.04 | 15.28 | 15.28 | +0.240 (+1.60%) | 6,394,007 |
| 17 Jun 2021 | CNY | 15.21 | 14.93 | 15.03 | 15.04 | 15.04 | -0.030 (-0.20%) | 4,598,486 |
| 16 Jun 2021 | CNY | 15.28 | 14.93 | 15.23 | 15.07 | 15.07 | -0.170 (-1.12%) | 6,057,610 |
| 15 Jun 2021 | CNY | 15.48 | 14.97 | 15.45 | 15.24 | 15.24 | -0.210 (-1.36%) | 6,924,430 |
| 11 Jun 2021 | CNY | 15.94 | 15.32 | 15.93 | 15.45 | 15.45 | -0.360 (-2.28%) | 10,516,372 |
| 10 Jun 2021 | CNY | 16.1 | 15.52 | 16.1 | 15.81 | 15.81 | -0.210 (-1.31%) | 12,567,373 |
| 9 Jun 2021 | CNY | 16.28 | 15.39 | 15.88 | 16.02 | 16.02 | -0.240 (-1.48%) | 21,882,208 |
| 8 Jun 2021 | CNY | 16.76 | 15.12 | 15.49 | 16.26 | 16.26 | +1.020 (+6.69%) | 29,341,815 |
| 7 Jun 2021 | CNY | 15.46 | 14.76 | 15.4 | 15.24 | 15.24 | -0.430 (-2.74%) | 18,905,876 |
| 4 Jun 2021 | CNY | 16.23 | 15.25 | 16.22 | 15.67 | 15.67 | -0.630 (-3.87%) | 33,250,271 |
| 3 Jun 2021 | CNY | 16.3 | 14.78 | 14.8 | 16.3 | 16.3 | +1.480 (+9.99%) | 36,625,503 |
| 2 Jun 2021 | CNY | 14.85 | 14.44 | 14.58 | 14.82 | 14.82 | +0.290 (+2.00%) | 10,683,728 |
| 1 Jun 2021 | CNY | 14.75 | 14.3 | 14.63 | 14.53 | 14.53 | +0.010 (+0.07%) | 6,701,709 |
| 31 May 2021 | CNY | 14.55 | 14.07 | 14.13 | 14.52 | 14.52 | +0.390 (+2.76%) | 8,611,874 |
| 28 May 2021 | CNY | 14.21 | 14.06 | 14.16 | 14.13 | 14.13 | -0.040 (-0.28%) | 2,348,945 |
| 27 May 2021 | CNY | 14.25 | 14.07 | 14.11 | 14.17 | 14.17 | +0.030 (+0.21%) | 3,765,035 |
| 26 May 2021 | CNY | 14.39 | 13.9 | 13.96 | 14.14 | 14.14 | +0.210 (+1.51%) | 5,057,361 |
| 25 May 2021 | CNY | 13.96 | 13.85 | 13.91 | 13.93 | 13.93 | +0.030 (+0.22%) | 2,949,101 |
| 24 May 2021 | CNY | 13.98 | 13.84 | 13.87 | 13.9 | 13.9 | +0.020 (+0.14%) | 1,513,194 |
| 21 May 2021 | CNY | 13.93 | 13.83 | 13.91 | 13.88 | 13.88 | -0.040 (-0.29%) | 2,001,220 |
| 20 May 2021 | CNY | 13.96 | 13.86 | 13.91 | 13.92 | 13.92 | -0.020 (-0.14%) | 2,120,309 |
| 19 May 2021 | CNY | 14.0 | 13.88 | 14.0 | 13.94 | 13.94 | -0.080 (-0.57%) | 1,548,067 |
| 18 May 2021 | CNY | 14.07 | 13.94 | 14.01 | 14.02 | 14.02 | -0.040 (-0.28%) | 1,836,381 |
| 17 May 2021 | CNY | 14.14 | 13.92 | 13.97 | 14.06 | 14.06 | +0.060 (+0.43%) | 3,600,693 |
| 14 May 2021 | CNY | 14.0 | 13.82 | 13.95 | 14.0 | 14.0 | +0.050 (+0.36%) | 3,837,488 |
| 13 May 2021 | CNY | 14.01 | 13.89 | 13.91 | 13.95 | 13.95 | -0.020 (-0.14%) | 2,305,171 |