| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2021 | CNY | 14.01 | 13.68 | 14.01 | 13.68 | 13.68 | -0.330 (-2.36%) | 1,061,151 |
| 10 Jun 2021 | CNY | 14.1 | 13.82 | 13.82 | 14.01 | 14.01 | +0.080 (+0.57%) | 545,197 |
| 9 Jun 2021 | CNY | 14.09 | 13.85 | 13.94 | 13.93 | 13.93 | 0.0 (0.0%) | 413,040 |
| 8 Jun 2021 | CNY | 14.02 | 13.87 | 13.97 | 13.93 | 13.93 | +0.020 (+0.14%) | 738,700 |
| 7 Jun 2021 | CNY | 14.15 | 13.88 | 14.11 | 13.91 | 13.91 | -0.210 (-1.49%) | 1,079,243 |
| 4 Jun 2021 | CNY | 14.19 | 13.81 | 14.13 | 14.12 | 14.12 | -0.080 (-0.56%) | 728,100 |
| 3 Jun 2021 | CNY | 14.26 | 14.13 | 14.15 | 14.2 | 14.2 | +0.020 (+0.14%) | 705,548 |
| 2 Jun 2021 | CNY | 14.39 | 14.12 | 14.36 | 14.18 | 14.18 | -0.400 (-2.74%) | 1,045,001 |
| 1 Jun 2021 | CNY | 14.89 | 14.26 | 14.3 | 14.58 | 14.58 | +0.390 (+2.75%) | 1,886,722 |
| 31 May 2021 | CNY | 14.35 | 14.13 | 14.31 | 14.19 | 14.19 | -0.060 (-0.42%) | 588,200 |
| 28 May 2021 | CNY | 14.36 | 14.21 | 14.35 | 14.25 | 14.25 | -0.070 (-0.49%) | 438,962 |
| 27 May 2021 | CNY | 14.45 | 14.16 | 14.2 | 14.32 | 14.32 | +0.060 (+0.42%) | 549,200 |
| 26 May 2021 | CNY | 14.57 | 14.23 | 14.24 | 14.26 | 14.26 | +0.050 (+0.35%) | 545,056 |
| 25 May 2021 | CNY | 14.37 | 14.1 | 14.32 | 14.21 | 14.21 | -0.200 (-1.39%) | 622,651 |
| 24 May 2021 | CNY | 14.54 | 14.32 | 14.4 | 14.41 | 14.41 | -0.040 (-0.28%) | 307,000 |
| 21 May 2021 | CNY | 14.72 | 14.4 | 14.4 | 14.45 | 14.45 | -0.090 (-0.62%) | 223,551 |
| 20 May 2021 | CNY | 14.67 | 14.46 | 14.6 | 14.54 | 14.54 | -0.110 (-0.75%) | 278,150 |
| 19 May 2021 | CNY | 14.83 | 14.42 | 14.6 | 14.65 | 14.65 | +0.010 (+0.07%) | 464,300 |
| 18 May 2021 | CNY | 14.93 | 14.38 | 14.93 | 14.64 | 14.64 | -0.500 (-3.30%) | 945,749 |
| 17 May 2021 | CNY | 15.26 | 14.91 | 15.0 | 15.14 | 15.14 | +0.080 (+0.53%) | 736,248 |
| 14 May 2021 | CNY | 15.19 | 14.9 | 15.17 | 15.06 | 15.06 | -0.040 (-0.26%) | 556,486 |
| 13 May 2021 | CNY | 15.33 | 14.55 | 14.55 | 15.1 | 15.1 | +0.550 (+3.78%) | 1,348,087 |
| 12 May 2021 | CNY | 14.88 | 14.42 | 14.88 | 14.55 | 14.55 | -0.240 (-1.62%) | 652,800 |
| 11 May 2021 | CNY | 14.8 | 14.27 | 14.38 | 14.79 | 14.79 | +0.410 (+2.85%) | 577,020 |
| 10 May 2021 | CNY | 14.69 | 14.31 | 14.62 | 14.38 | 14.38 | -0.300 (-2.04%) | 538,849 |
| 7 May 2021 | CNY | 14.8 | 14.54 | 14.6 | 14.68 | 14.68 | +0.080 (+0.55%) | 590,406 |
| 6 May 2021 | CNY | 14.69 | 14.09 | 14.1 | 14.6 | 14.6 | +0.350 (+2.46%) | 659,398 |
| 30 Apr 2021 | CNY | 14.87 | 14.15 | 14.6 | 14.25 | 14.25 | -0.700 (-4.68%) | 1,219,601 |
| 29 Apr 2021 | CNY | 14.95 | 14.16 | 14.2 | 14.95 | 14.95 | +1.300 (+9.52%) | 1,992,162 |
| 28 Apr 2021 | CNY | 13.79 | 13.61 | 13.79 | 13.65 | 13.65 | -0.140 (-1.02%) | 355,300 |