| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2021 | CNY | 15.7 | 15.95 | 15.56 | 15.93 | 15.93 | +0.25 (+1.59%) | 846,501 |
| 17 Jun 2021 | CNY | 15.6 | 15.71 | 15.35 | 15.68 | 15.68 | +0.13 (+0.84%) | 940,693 |
| 16 Jun 2021 | CNY | 15.63 | 15.79 | 15.52 | 15.55 | 15.55 | -0.14 (-0.89%) | 682,289 |
| 15 Jun 2021 | CNY | 15.85 | 15.9 | 15.54 | 15.69 | 15.69 | -0.05 (-0.32%) | 990,390 |
| 11 Jun 2021 | CNY | 16.05 | 16.28 | 15.72 | 15.74 | 15.74 | -0.29 (-1.81%) | 1,462,050 |
| 10 Jun 2021 | CNY | 15.65 | 16.09 | 15.59 | 16.03 | 16.03 | +0.34 (+2.17%) | 1,237,383 |
| 9 Jun 2021 | CNY | 15.8 | 15.86 | 15.56 | 15.69 | 15.69 | -0.07 (-0.44%) | 839,115 |
| 8 Jun 2021 | CNY | 16.15 | 16.15 | 15.71 | 15.76 | 15.76 | -0.24 (-1.50%) | 834,891 |
| 7 Jun 2021 | CNY | 15.95 | 16.17 | 15.84 | 16 | 16 | -0.02 (-0.12%) | 769,975 |
| 4 Jun 2021 | CNY | 15.73 | 16.3 | 15.73 | 16.02 | 16.02 | -0.15 (-0.93%) | 1,159,615 |
| 3 Jun 2021 | CNY | 16.54 | 16.82 | 16.06 | 16.17 | 16.17 | -0.37 (-2.24%) | 1,722,634 |
| 2 Jun 2021 | CNY | 16.45 | 17.19 | 16.01 | 16.54 | 16.54 | +0.14 (+0.85%) | 2,955,412 |
| 1 Jun 2021 | CNY | 16.03 | 16.6 | 15.89 | 16.4 | 16.4 | +0.44 (+2.76%) | 2,315,140 |
| 31 May 2021 | CNY | 15.35 | 15.99 | 15.2 | 15.96 | 15.96 | +0.61 (+3.97%) | 1,588,524 |
| 28 May 2021 | CNY | 15.7 | 15.77 | 15.31 | 15.35 | 15.35 | -0.35 (-2.23%) | 1,165,009 |
| 27 May 2021 | CNY | 15.75 | 16.24 | 15.44 | 15.7 | 15.7 | +0.19 (+1.23%) | 1,851,680 |
| 26 May 2021 | CNY | 15.31 | 15.65 | 15.22 | 15.51 | 15.51 | +0.13 (+0.85%) | 1,125,071 |
| 25 May 2021 | CNY | 15.17 | 15.49 | 15.17 | 15.38 | 15.38 | +0.19 (+1.25%) | 1,122,474 |
| 24 May 2021 | CNY | 14.94 | 15.32 | 14.77 | 15.19 | 15.19 | +0.36 (+2.43%) | 834,043 |
| 21 May 2021 | CNY | 14.9 | 14.93 | 14.75 | 14.83 | 14.83 | 0.0 (0.0%) | 293,801 |
| 20 May 2021 | CNY | 15 | 15.08 | 14.79 | 14.83 | 14.83 | -0.25 (-1.66%) | 585,026 |
| 19 May 2021 | CNY | 15.1 | 15.17 | 14.95 | 15.08 | 15.08 | 0.0 (0.0%) | 490,900 |
| 18 May 2021 | CNY | 15.15 | 15.19 | 14.95 | 15.08 | 15.08 | +0.01 (+0.07%) | 420,765 |
| 17 May 2021 | CNY | 15.38 | 15.38 | 14.91 | 15.07 | 15.07 | -0.11 (-0.72%) | 682,626 |
| 14 May 2021 | CNY | 14.79 | 15.29 | 14.77 | 15.18 | 15.18 | +0.39 (+2.64%) | 746,360 |
| 13 May 2021 | CNY | 14.68 | 15.01 | 14.68 | 14.79 | 14.79 | 0.0 (0.0%) | 524,322 |
| 12 May 2021 | CNY | 14.76 | 14.88 | 14.63 | 14.79 | 14.79 | +0.03 (+0.20%) | 507,252 |
| 11 May 2021 | CNY | 14.5 | 14.79 | 14.43 | 14.76 | 14.76 | +0.25 (+1.72%) | 412,548 |
| 10 May 2021 | CNY | 14.5 | 14.55 | 14.35 | 14.51 | 14.51 | 0.0 (0.0%) | 518,231 |
| 7 May 2021 | CNY | 14.76 | 14.77 | 14.49 | 14.51 | 14.51 | -0.1 (-0.68%) | 356,595 |
