| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 18.03 | 18.04 | 17.64 | 17.68 | 17.68 | -0.35 (-1.94%) | 13,725,669 |
| 13 Jul 2021 | CNY | 18.1 | 18.28 | 17.81 | 18.03 | 18.03 | -0.01 (-0.06%) | 18,198,510 |
| 12 Jul 2021 | CNY | 17.68 | 18.12 | 17.54 | 18.04 | 18.04 | +0.46 (+2.62%) | 22,110,374 |
| 9 Jul 2021 | CNY | 17.6 | 17.79 | 17.41 | 17.58 | 17.58 | -0.1 (-0.57%) | 14,573,914 |
| 8 Jul 2021 | CNY | 17.37 | 17.93 | 17.3 | 17.68 | 17.68 | +0.24 (+1.38%) | 23,637,088 |
| 7 Jul 2021 | CNY | 17.29 | 17.7 | 17.14 | 17.44 | 17.44 | +0.14 (+0.81%) | 17,857,463 |
| 6 Jul 2021 | CNY | 17.18 | 17.33 | 17.04 | 17.3 | 17.3 | +0.11 (+0.64%) | 13,309,348 |
| 5 Jul 2021 | CNY | 17.36 | 17.49 | 17.08 | 17.19 | 17.19 | -0.11 (-0.64%) | 19,996,029 |
| 2 Jul 2021 | CNY | 17.91 | 17.91 | 17.24 | 17.3 | 17.3 | -0.74 (-4.10%) | 28,218,780 |
| 1 Jul 2021 | CNY | 18.94 | 19.06 | 18.04 | 18.04 | 18.04 | -0.83 (-4.40%) | 33,997,446 |
| 30 Jun 2021 | CNY | 18.8 | 18.92 | 18.53 | 18.87 | 18.87 | +0.07 (+0.37%) | 22,258,616 |
| 29 Jun 2021 | CNY | 19.28 | 19.45 | 18.77 | 18.8 | 18.8 | -0.44 (-2.29%) | 27,090,277 |
| 28 Jun 2021 | CNY | 18.79 | 19.26 | 18.78 | 19.24 | 19.24 | +0.46 (+2.45%) | 31,216,319 |
| 25 Jun 2021 | CNY | 18.88 | 19 | 18.5 | 18.78 | 18.78 | -0.12 (-0.63%) | 27,973,123 |
| 24 Jun 2021 | CNY | 19.1 | 19.48 | 18.85 | 18.9 | 18.9 | -0.24 (-1.25%) | 27,355,092 |
| 23 Jun 2021 | CNY | 18.95 | 19.28 | 18.73 | 19.14 | 19.14 | +0.24 (+1.27%) | 31,532,114 |
| 22 Jun 2021 | CNY | 19.33 | 19.34 | 18.76 | 18.9 | 18.9 | -0.31 (-1.61%) | 30,549,406 |
| 21 Jun 2021 | CNY | 18.83 | 19.25 | 18.61 | 19.21 | 19.21 | +0.39 (+2.07%) | 42,457,071 |
| 18 Jun 2021 | CNY | 18.38 | 18.95 | 18.35 | 18.82 | 18.82 | +0.45 (+2.45%) | 30,722,977 |
| 17 Jun 2021 | CNY | 18.3 | 18.6 | 18.1 | 18.37 | 18.37 | +0.2 (+1.10%) | 18,001,992 |
| 16 Jun 2021 | CNY | 18.35 | 18.63 | 18.03 | 18.17 | 18.17 | -0.23 (-1.25%) | 18,180,483 |
| 15 Jun 2021 | CNY | 18.35 | 18.62 | 18.04 | 18.4 | 18.4 | +0.02 (+0.11%) | 18,586,393 |
| 11 Jun 2021 | CNY | 19.1 | 19.14 | 18.29 | 18.38 | 18.38 | -0.64 (-3.36%) | 30,732,371 |
| 10 Jun 2021 | CNY | 18.94 | 19.09 | 18.66 | 19.02 | 19.02 | +0.1 (+0.53%) | 27,500,002 |
| 9 Jun 2021 | CNY | 19.21 | 19.38 | 18.76 | 18.92 | 18.92 | -0.26 (-1.36%) | 35,858,429 |
| 8 Jun 2021 | CNY | 18.51 | 19.19 | 18.24 | 19.18 | 19.18 | +0.71 (+3.84%) | 49,209,212 |
| 7 Jun 2021 | CNY | 17.98 | 18.47 | 17.97 | 18.47 | 18.47 | +0.57 (+3.18%) | 25,677,643 |
| 4 Jun 2021 | CNY | 17.71 | 18.05 | 17.71 | 17.9 | 17.9 | +0.04 (+0.22%) | 16,436,242 |
| 3 Jun 2021 | CNY | 17.84 | 18.13 | 17.8 | 17.86 | 17.86 | -0.08 (-0.45%) | 15,295,876 |
| 2 Jun 2021 | CNY | 18.2 | 18.49 | 17.9 | 17.94 | 17.94 | -0.49 (-2.66%) | 23,411,411 |
