| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2021 | CNY | 12.63 | 12.75 | 12.63 | 12.74 | 12.74 | +0.11 (+0.87%) | 3,486,257 |
| 21 Jun 2021 | CNY | 12.51 | 12.65 | 12.5 | 12.63 | 12.63 | +0.05 (+0.40%) | 2,523,692 |
| 18 Jun 2021 | CNY | 12.51 | 12.58 | 12.43 | 12.58 | 12.58 | -0.02 (-0.16%) | 1,978,024 |
| 17 Jun 2021 | CNY | 12.57 | 12.62 | 12.55 | 12.6 | 12.6 | -0.05 (-0.40%) | 2,293,348 |
| 16 Jun 2021 | CNY | 12.61 | 12.68 | 12.55 | 12.65 | 12.65 | +0.02 (+0.16%) | 1,843,210 |
| 15 Jun 2021 | CNY | 12.65 | 12.68 | 12.58 | 12.63 | 12.63 | -0.14 (-1.10%) | 3,789,214 |
| 11 Jun 2021 | CNY | 12.8 | 12.8 | 12.7 | 12.77 | 12.77 | +0.02 (+0.16%) | 3,219,644 |
| 10 Jun 2021 | CNY | 12.78 | 12.8 | 12.71 | 12.75 | 12.75 | -0.06 (-0.47%) | 3,234,170 |
| 9 Jun 2021 | CNY | 12.78 | 12.84 | 12.76 | 12.81 | 12.81 | 0.0 (0.0%) | 2,168,100 |
| 8 Jun 2021 | CNY | 12.86 | 12.89 | 12.77 | 12.81 | 12.81 | -0.02 (-0.16%) | 1,945,100 |
| 7 Jun 2021 | CNY | 12.88 | 12.88 | 12.78 | 12.83 | 12.83 | +0.04 (+0.31%) | 2,097,248 |
| 4 Jun 2021 | CNY | 12.72 | 12.79 | 12.65 | 12.79 | 12.79 | -0.02 (-0.16%) | 3,827,752 |
| 3 Jun 2021 | CNY | 12.88 | 12.91 | 12.79 | 12.81 | 12.81 | -0.02 (-0.16%) | 2,759,900 |
| 2 Jun 2021 | CNY | 13 | 13 | 12.83 | 12.83 | 12.83 | -0.24 (-1.84%) | 5,319,853 |
| 1 Jun 2021 | CNY | 13.04 | 13.09 | 12.96 | 13.07 | 13.07 | +0.03 (+0.23%) | 4,126,811 |
| 31 May 2021 | CNY | 13.07 | 13.12 | 13 | 13.04 | 13.04 | +0.04 (+0.31%) | 4,080,724 |
| 28 May 2021 | CNY | 13.09 | 13.17 | 12.99 | 13 | 13 | -0.11 (-0.84%) | 4,237,210 |
| 27 May 2021 | CNY | 13.09 | 13.14 | 13.02 | 13.11 | 13.11 | -0.18 (-1.35%) | 6,041,081 |
| 26 May 2021 | CNY | 13.15 | 13.57 | 13.06 | 13.29 | 13.29 | +0.24 (+1.84%) | 11,762,125 |
| 25 May 2021 | CNY | 13.05 | 13.05 | 12.91 | 13.05 | 13.05 | 0.0 (0.0%) | 3,387,858 |
| 24 May 2021 | CNY | 13.02 | 13.2 | 12.99 | 13.05 | 13.05 | +0.04 (+0.31%) | 3,594,067 |
| 21 May 2021 | CNY | 13.1 | 13.1 | 12.95 | 13.01 | 13.01 | -0.12 (-0.91%) | 5,512,759 |
| 20 May 2021 | CNY | 12.81 | 13.35 | 12.72 | 13.13 | 13.13 | +0.31 (+2.42%) | 13,252,134 |
| 19 May 2021 | CNY | 12.8 | 12.92 | 12.78 | 12.82 | 12.82 | -0.1 (-0.77%) | 3,086,448 |
| 18 May 2021 | CNY | 13.05 | 13.08 | 12.91 | 12.92 | 12.92 | +0.08 (+0.62%) | 5,403,203 |
| 17 May 2021 | CNY | 12.89 | 12.93 | 12.79 | 12.84 | 12.84 | +0.02 (+0.16%) | 4,407,148 |
| 14 May 2021 | CNY | 12.73 | 12.82 | 12.68 | 12.82 | 12.82 | +0.1 (+0.79%) | 4,044,367 |
| 13 May 2021 | CNY | 12.75 | 12.84 | 12.71 | 12.72 | 12.72 | -0.16 (-1.24%) | 4,334,895 |
| 12 May 2021 | CNY | 12.76 | 12.89 | 12.72 | 12.88 | 12.88 | +0.02 (+0.16%) | 3,540,111 |
| 11 May 2021 | CNY | 13.05 | 13.07 | 12.75 | 12.86 | 12.86 | -0.35 (-2.65%) | 7,938,095 |
