| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2021 | CNY | 16.8 | 16.55 | 16.75 | 16.59 | 16.59 | -0.160 (-0.96%) | 1,251,719 |
| 22 Jun 2021 | CNY | 16.83 | 16.41 | 16.45 | 16.75 | 16.75 | +0.250 (+1.52%) | 1,699,574 |
| 21 Jun 2021 | CNY | 16.71 | 16.29 | 16.37 | 16.5 | 16.5 | +0.110 (+0.67%) | 1,396,000 |
| 18 Jun 2021 | CNY | 16.56 | 16.12 | 16.55 | 16.39 | 16.39 | -0.210 (-1.27%) | 2,295,674 |
| 17 Jun 2021 | CNY | 16.88 | 16.57 | 16.81 | 16.6 | 16.6 | -0.180 (-1.07%) | 1,607,417 |
| 16 Jun 2021 | CNY | 17.0 | 16.73 | 16.82 | 16.78 | 16.78 | -0.030 (-0.18%) | 1,613,324 |
| 15 Jun 2021 | CNY | 17.49 | 16.76 | 17.37 | 16.81 | 16.81 | -0.680 (-3.89%) | 2,699,235 |
| 11 Jun 2021 | CNY | 17.74 | 17.16 | 17.4 | 17.49 | 17.49 | -0.100 (-0.57%) | 3,735,200 |
| 10 Jun 2021 | CNY | 17.98 | 17.33 | 17.98 | 17.59 | 17.59 | -0.530 (-2.92%) | 6,398,658 |
| 9 Jun 2021 | CNY | 18.52 | 16.73 | 16.83 | 18.12 | 18.12 | +1.280 (+7.60%) | 8,425,939 |
| 8 Jun 2021 | CNY | 17.05 | 16.75 | 16.9 | 16.84 | 16.84 | -0.160 (-0.94%) | 1,696,900 |
| 7 Jun 2021 | CNY | 17.2 | 16.77 | 17.11 | 17.0 | 17.0 | -0.020 (-0.12%) | 1,770,471 |
| 4 Jun 2021 | CNY | 17.14 | 16.83 | 16.9 | 17.02 | 17.02 | +0.010 (+0.06%) | 1,520,300 |
| 3 Jun 2021 | CNY | 17.25 | 16.74 | 16.88 | 17.01 | 17.01 | +0.170 (+1.01%) | 2,074,909 |
| 2 Jun 2021 | CNY | 17.2 | 16.71 | 17.0 | 16.84 | 16.84 | -0.170 (-1.00%) | 2,188,509 |
| 1 Jun 2021 | CNY | 17.25 | 16.46 | 16.57 | 17.01 | 17.01 | +0.470 (+2.84%) | 2,635,271 |
| 31 May 2021 | CNY | 16.64 | 16.19 | 16.39 | 16.54 | 16.54 | +0.230 (+1.41%) | 1,348,788 |
| 28 May 2021 | CNY | 16.66 | 16.29 | 16.62 | 16.31 | 16.31 | -0.250 (-1.51%) | 1,574,000 |
| 27 May 2021 | CNY | 16.64 | 16.34 | 16.34 | 16.56 | 16.56 | +0.180 (+1.10%) | 2,037,700 |
| 26 May 2021 | CNY | 16.45 | 16.17 | 16.25 | 16.38 | 16.38 | +0.150 (+0.92%) | 1,649,572 |
| 25 May 2021 | CNY | 16.3 | 16.05 | 16.18 | 16.23 | 16.23 | +0.010 (+0.06%) | 1,290,061 |
| 24 May 2021 | CNY | 16.29 | 15.88 | 16.01 | 16.22 | 16.22 | +0.200 (+1.25%) | 1,449,776 |
| 21 May 2021 | CNY | 16.38 | 15.89 | 15.89 | 16.02 | 16.02 | +0.150 (+0.95%) | 1,933,470 |
| 20 May 2021 | CNY | 16.17 | 15.77 | 16.17 | 15.87 | 15.87 | -0.300 (-1.86%) | 1,479,470 |
| 19 May 2021 | CNY | 16.41 | 16.13 | 16.39 | 16.17 | 16.17 | -0.210 (-1.28%) | 1,471,300 |
| 18 May 2021 | CNY | 16.45 | 16.21 | 16.34 | 16.38 | 16.38 | -0.010 (-0.06%) | 1,055,900 |
| 17 May 2021 | CNY | 16.93 | 16.35 | 16.92 | 16.39 | 16.39 | -0.570 (-3.36%) | 2,362,200 |
| 14 May 2021 | CNY | 17.25 | 16.6 | 16.68 | 16.96 | 16.96 | +0.300 (+1.80%) | 1,803,258 |
| 13 May 2021 | CNY | 17.09 | 16.58 | 16.92 | 16.66 | 16.66 | -0.260 (-1.54%) | 1,632,079 |
| 12 May 2021 | CNY | 17.06 | 16.9 | 17.05 | 16.92 | 16.92 | -0.140 (-0.82%) | 923,700 |