| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2021 | CNY | 16.81 | 17.91 | 16.18 | 16.52 | 16.52 | -0.29 (-1.73%) | 190,162,066 |
| 22 Jun 2021 | CNY | 16.73 | 17.15 | 16.35 | 16.81 | 16.81 | +0.63 (+3.89%) | 171,317,187 |
| 21 Jun 2021 | CNY | 16.33 | 17.24 | 16.06 | 16.18 | 16.18 | -0.16 (-0.98%) | 211,995,337 |
| 18 Jun 2021 | CNY | 14.78 | 16.34 | 14.71 | 16.34 | 16.34 | +1.49 (+10.03%) | 178,257,459 |
| 17 Jun 2021 | CNY | 14.51 | 15.02 | 14.41 | 14.85 | 14.85 | +0.14 (+0.95%) | 102,268,086 |
| 16 Jun 2021 | CNY | 14.9 | 15.34 | 14.11 | 14.71 | 14.71 | -0.54 (-3.54%) | 161,097,107 |
| 15 Jun 2021 | CNY | 15.86 | 16.45 | 15.2 | 15.25 | 15.25 | -0.76 (-4.75%) | 161,174,782 |
| 11 Jun 2021 | CNY | 15.62 | 17.24 | 15.54 | 16.01 | 16.01 | +0.34 (+2.17%) | 221,962,186 |
| 10 Jun 2021 | CNY | 15.33 | 15.81 | 14.88 | 15.67 | 15.67 | +0.48 (+3.16%) | 132,481,358 |
| 9 Jun 2021 | CNY | 15.54 | 15.6 | 15.11 | 15.19 | 15.19 | -0.35 (-2.25%) | 90,978,420 |
| 8 Jun 2021 | CNY | 15.24 | 15.84 | 15.2 | 15.54 | 15.54 | +0.34 (+2.24%) | 135,535,209 |
| 7 Jun 2021 | CNY | 15.25 | 15.88 | 15.02 | 15.2 | 15.2 | -0.5 (-3.18%) | 131,206,000 |
| 4 Jun 2021 | CNY | 15 | 16.61 | 14.88 | 15.7 | 15.7 | +0.6 (+3.97%) | 220,483,419 |
| 3 Jun 2021 | CNY | 15.72 | 16.34 | 15.05 | 15.1 | 15.1 | -0.8 (-5.03%) | 158,983,914 |
| 2 Jun 2021 | CNY | 16.81 | 17.01 | 15.68 | 15.9 | 15.9 | -0.85 (-5.07%) | 165,667,407 |
| 1 Jun 2021 | CNY | 16.63 | 16.95 | 16.12 | 16.75 | 16.75 | +0.11 (+0.66%) | 170,712,851 |
| 31 May 2021 | CNY | 15.51 | 17.18 | 15.23 | 16.64 | 16.64 | +0.83 (+5.25%) | 210,733,386 |
| 28 May 2021 | CNY | 15.87 | 17.27 | 15.71 | 15.81 | 15.81 | -0.39 (-2.41%) | 239,921,768 |
| 27 May 2021 | CNY | 15 | 16.42 | 14.68 | 16.2 | 16.2 | +0.99 (+6.51%) | 262,001,307 |
| 26 May 2021 | CNY | 16 | 16.35 | 15.01 | 15.21 | 15.21 | -0.88 (-5.47%) | 260,712,431 |
| 25 May 2021 | CNY | 14.51 | 16.88 | 14.23 | 16.09 | 16.09 | +0.65 (+4.21%) | 341,305,262 |
| 24 May 2021 | CNY | 14.38 | 15.46 | 14.11 | 15.44 | 15.44 | +1.39 (+9.89%) | 398,985,764 |
| 21 May 2021 | CNY | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | +1.28 (+10.02%) | 34,660,907 |
| 20 May 2021 | CNY | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | +1.16 (+9.99%) | 26,104,910 |
| 19 May 2021 | CNY | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | +1.06 (+10.05%) | 3,499,767 |
| 18 May 2021 | CNY | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | +0.96 (+10.01%) | 3,599,981 |
| 17 May 2021 | CNY | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | +0.87 (+9.98%) | 3,134,517 |
| 14 May 2021 | CNY | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | +0.79 (+9.96%) | 5,138,358 |
| 13 May 2021 | CNY | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | +0.72 (+9.99%) | 5,672,509 |
| 12 May 2021 | CNY | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | +0.66 (+10.08%) | 1,660,014 |
