| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2021 | CNY | 18.14 | 17.53 | 17.78 | 18.07 | 18.07 | +0.150 (+0.84%) | 4,833,893 |
| 16 Jun 2021 | CNY | 18.16 | 17.44 | 17.78 | 17.92 | 17.92 | +0.350 (+1.99%) | 5,349,040 |
| 15 Jun 2021 | CNY | 17.73 | 17.23 | 17.72 | 17.57 | 17.57 | -0.150 (-0.85%) | 3,168,400 |
| 11 Jun 2021 | CNY | 17.92 | 17.51 | 17.9 | 17.72 | 17.72 | -0.240 (-1.34%) | 3,827,940 |
| 10 Jun 2021 | CNY | 18.1 | 17.33 | 17.33 | 17.96 | 17.96 | +0.410 (+2.34%) | 6,124,800 |
| 9 Jun 2021 | CNY | 18.45 | 16.92 | 16.98 | 17.55 | 17.55 | +0.580 (+3.42%) | 6,347,000 |
| 8 Jun 2021 | CNY | 17.48 | 16.83 | 17.35 | 16.97 | 16.97 | -0.340 (-1.96%) | 2,476,300 |
| 7 Jun 2021 | CNY | 17.65 | 17.14 | 17.14 | 17.31 | 17.31 | +0.180 (+1.05%) | 2,741,158 |
| 4 Jun 2021 | CNY | 17.23 | 16.78 | 16.8 | 17.13 | 17.13 | +0.240 (+1.42%) | 2,393,600 |
| 3 Jun 2021 | CNY | 17.29 | 16.88 | 17.04 | 16.89 | 16.89 | -0.190 (-1.11%) | 1,990,560 |
| 2 Jun 2021 | CNY | 17.55 | 16.98 | 17.49 | 17.08 | 17.08 | -0.400 (-2.29%) | 2,794,340 |
| 1 Jun 2021 | CNY | 17.79 | 17.31 | 17.69 | 17.48 | 17.48 | -0.170 (-0.96%) | 2,425,500 |
| 31 May 2021 | CNY | 17.78 | 17.41 | 17.51 | 17.65 | 17.65 | +0.120 (+0.68%) | 3,239,600 |
| 28 May 2021 | CNY | 17.96 | 17.4 | 17.86 | 17.53 | 17.53 | -0.220 (-1.24%) | 3,864,700 |
| 27 May 2021 | CNY | 17.9 | 16.55 | 16.57 | 17.75 | 17.75 | +1.160 (+6.99%) | 7,549,600 |
| 26 May 2021 | CNY | 16.73 | 16.46 | 16.54 | 16.59 | 16.59 | +0.050 (+0.30%) | 1,738,500 |
| 25 May 2021 | CNY | 16.86 | 16.32 | 16.84 | 16.54 | 16.54 | -0.210 (-1.25%) | 2,567,458 |
| 24 May 2021 | CNY | 16.99 | 16.62 | 16.85 | 16.75 | 16.75 | -0.230 (-1.35%) | 1,652,700 |
| 21 May 2021 | CNY | 17.47 | 16.88 | 17.4 | 16.98 | 16.98 | -0.400 (-2.30%) | 3,039,400 |
| 20 May 2021 | CNY | 17.7 | 17.07 | 17.15 | 17.38 | 17.38 | +0.130 (+0.75%) | 3,702,858 |
| 19 May 2021 | CNY | 17.44 | 16.99 | 17.14 | 17.25 | 17.25 | -0.270 (-1.54%) | 3,797,600 |
| 18 May 2021 | CNY | 17.75 | 16.09 | 16.2 | 17.52 | 17.52 | +1.160 (+7.09%) | 6,087,017 |
| 17 May 2021 | CNY | 17.29 | 16.36 | 17.02 | 16.36 | 16.36 | -0.700 (-4.10%) | 3,269,800 |
| 14 May 2021 | CNY | 17.2 | 16.64 | 16.75 | 17.06 | 17.06 | +0.310 (+1.85%) | 2,775,900 |
| 13 May 2021 | CNY | 17.0 | 16.61 | 16.88 | 16.75 | 16.75 | -0.340 (-1.99%) | 2,537,700 |
| 12 May 2021 | CNY | 17.16 | 16.01 | 16.43 | 17.09 | 17.09 | +0.430 (+2.58%) | 3,264,808 |
| 11 May 2021 | CNY | 17.3 | 16.38 | 16.5 | 16.66 | 16.66 | +0.010 (+0.06%) | 3,799,762 |
| 10 May 2021 | CNY | 16.74 | 15.82 | 16.21 | 16.65 | 16.65 | +0.310 (+1.90%) | 2,840,762 |
| 7 May 2021 | CNY | 16.43 | 15.94 | 16.18 | 16.34 | 16.34 | +0.130 (+0.80%) | 1,728,900 |
| 6 May 2021 | CNY | 16.4 | 15.85 | 16.4 | 16.21 | 16.21 | -0.190 (-1.16%) | 2,089,740 |