| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2021 | CNY | 16.41 | 16.07 | 16.19 | 16.25 | 16.25 | +0.060 (+0.37%) | 2,017,330 |
| 16 Jun 2021 | CNY | 16.26 | 16.0 | 16.08 | 16.19 | 16.19 | +0.040 (+0.25%) | 1,460,034 |
| 15 Jun 2021 | CNY | 16.79 | 16.05 | 16.79 | 16.15 | 16.15 | -0.650 (-3.87%) | 3,624,308 |
| 11 Jun 2021 | CNY | 17.14 | 16.57 | 16.66 | 16.8 | 16.8 | +0.140 (+0.84%) | 3,309,188 |
| 10 Jun 2021 | CNY | 16.71 | 16.46 | 16.71 | 16.66 | 16.66 | -0.080 (-0.48%) | 2,034,340 |
| 9 Jun 2021 | CNY | 16.85 | 16.54 | 16.7 | 16.74 | 16.74 | 0.0 (0.0%) | 2,645,019 |
| 8 Jun 2021 | CNY | 16.78 | 16.62 | 16.7 | 16.74 | 16.74 | +0.030 (+0.18%) | 1,434,299 |
| 7 Jun 2021 | CNY | 16.84 | 16.54 | 16.65 | 16.71 | 16.71 | +0.030 (+0.18%) | 2,153,834 |
| 4 Jun 2021 | CNY | 17.05 | 16.64 | 17.0 | 16.68 | 16.68 | -0.450 (-2.63%) | 4,115,780 |
| 3 Jun 2021 | CNY | 17.87 | 17.08 | 17.38 | 17.13 | 17.13 | +0.140 (+0.82%) | 3,955,174 |
| 2 Jun 2021 | CNY | 17.26 | 16.92 | 17.05 | 16.99 | 16.99 | -0.200 (-1.16%) | 2,134,950 |
| 1 Jun 2021 | CNY | 17.22 | 16.82 | 16.91 | 17.19 | 17.19 | +0.280 (+1.66%) | 2,830,614 |
| 31 May 2021 | CNY | 16.96 | 16.73 | 16.87 | 16.91 | 16.91 | -0.040 (-0.24%) | 1,911,428 |
| 28 May 2021 | CNY | 17.15 | 16.78 | 17.13 | 16.95 | 16.95 | -0.060 (-0.35%) | 2,173,496 |
| 27 May 2021 | CNY | 17.06 | 16.68 | 16.85 | 17.01 | 17.01 | +0.140 (+0.83%) | 2,806,600 |
| 26 May 2021 | CNY | 16.96 | 16.69 | 16.84 | 16.87 | 16.87 | -0.060 (-0.35%) | 2,877,282 |
| 25 May 2021 | CNY | 16.99 | 16.59 | 16.98 | 16.93 | 16.93 | -0.100 (-0.59%) | 2,796,449 |
| 24 May 2021 | CNY | 17.18 | 16.8 | 16.89 | 17.03 | 17.03 | +0.320 (+1.92%) | 3,205,676 |
| 21 May 2021 | CNY | 16.91 | 16.46 | 16.67 | 16.71 | 16.71 | +0.140 (+0.84%) | 2,565,260 |
| 20 May 2021 | CNY | 16.65 | 16.42 | 16.56 | 16.57 | 16.57 | +0.030 (+0.18%) | 1,928,320 |
| 19 May 2021 | CNY | 16.69 | 16.19 | 16.28 | 16.54 | 16.54 | +0.210 (+1.29%) | 2,830,709 |
| 18 May 2021 | CNY | 16.34 | 16.01 | 16.03 | 16.33 | 16.33 | +0.220 (+1.37%) | 1,620,385 |
| 17 May 2021 | CNY | 16.29 | 16.03 | 16.28 | 16.11 | 16.11 | -0.260 (-1.59%) | 1,855,240 |
| 14 May 2021 | CNY | 16.43 | 16.13 | 16.17 | 16.37 | 16.37 | +0.200 (+1.24%) | 2,511,480 |
| 13 May 2021 | CNY | 16.18 | 15.7 | 15.78 | 16.17 | 16.17 | +0.200 (+1.25%) | 2,647,506 |
| 12 May 2021 | CNY | 16.09 | 15.8 | 16.08 | 15.97 | 15.97 | -0.170 (-1.05%) | 1,946,209 |
| 11 May 2021 | CNY | 16.15 | 15.84 | 16.13 | 16.14 | 16.14 | +0.040 (+0.25%) | 1,990,580 |
| 10 May 2021 | CNY | 16.25 | 15.95 | 16.18 | 16.1 | 16.1 | -0.090 (-0.56%) | 1,965,940 |
| 7 May 2021 | CNY | 16.4 | 16.1 | 16.4 | 16.19 | 16.19 | -0.150 (-0.92%) | 1,901,320 |
| 6 May 2021 | CNY | 16.66 | 16.25 | 16.5 | 16.34 | 16.34 | -0.150 (-0.91%) | 2,164,000 |