| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 18.27 | 18.76 | 18.1 | 18.15 | 18.15 | 0.0 (0.0%) | 3,305,978 |
| 13 Jul 2021 | CNY | 18.18 | 18.25 | 18 | 18.15 | 18.15 | -0.03 (-0.17%) | 1,679,100 |
| 12 Jul 2021 | CNY | 18.37 | 18.45 | 18.13 | 18.18 | 18.18 | -0.12 (-0.66%) | 2,038,100 |
| 9 Jul 2021 | CNY | 18.26 | 18.4 | 18.08 | 18.3 | 18.3 | +0.01 (+0.05%) | 1,973,347 |
| 8 Jul 2021 | CNY | 18.15 | 18.48 | 18.05 | 18.29 | 18.29 | +0.08 (+0.44%) | 2,797,700 |
| 7 Jul 2021 | CNY | 18.25 | 18.41 | 17.95 | 18.21 | 18.21 | -0.03 (-0.16%) | 2,596,607 |
| 6 Jul 2021 | CNY | 18.4 | 18.6 | 18.19 | 18.24 | 18.24 | -0.18 (-0.98%) | 2,975,909 |
| 5 Jul 2021 | CNY | 18.09 | 18.58 | 18.09 | 18.42 | 18.42 | +0.34 (+1.88%) | 4,206,693 |
| 2 Jul 2021 | CNY | 17.32 | 18.09 | 17.13 | 18.08 | 18.08 | +0.76 (+4.39%) | 3,455,705 |
| 1 Jul 2021 | CNY | 17.3 | 17.56 | 17.22 | 17.32 | 17.32 | +0.04 (+0.23%) | 2,478,707 |
| 30 Jun 2021 | CNY | 17.3 | 17.65 | 17.16 | 17.28 | 17.28 | -0.02 (-0.12%) | 3,063,220 |
| 29 Jun 2021 | CNY | 17.65 | 17.89 | 17.21 | 17.3 | 17.3 | -0.45 (-2.54%) | 3,721,395 |
| 28 Jun 2021 | CNY | 17.8 | 18 | 17.59 | 17.75 | 17.75 | -0.01 (-0.06%) | 2,055,400 |
| 25 Jun 2021 | CNY | 17.64 | 18.32 | 17.55 | 17.76 | 17.76 | +0.03 (+0.17%) | 2,975,655 |
| 24 Jun 2021 | CNY | 18.11 | 18.19 | 17.65 | 17.73 | 17.73 | -0.46 (-2.53%) | 3,564,646 |
| 23 Jun 2021 | CNY | 18.18 | 18.58 | 18.08 | 18.19 | 18.19 | -0.1 (-0.55%) | 3,507,581 |
| 22 Jun 2021 | CNY | 18.62 | 19.06 | 18.2 | 18.29 | 18.29 | -0.3 (-1.61%) | 3,892,900 |
| 21 Jun 2021 | CNY | 18.24 | 18.91 | 18.24 | 18.59 | 18.59 | +0.34 (+1.86%) | 4,863,981 |
| 18 Jun 2021 | CNY | 17.99 | 18.54 | 17.86 | 18.25 | 18.25 | +0.27 (+1.50%) | 4,820,554 |
| 17 Jun 2021 | CNY | 17.15 | 18.3 | 17.1 | 17.98 | 17.98 | +0.91 (+5.33%) | 6,092,649 |
| 16 Jun 2021 | CNY | 17.75 | 17.93 | 17.01 | 17.07 | 17.07 | -0.7 (-3.94%) | 3,893,000 |
| 15 Jun 2021 | CNY | 18.03 | 18.2 | 17.55 | 17.77 | 17.77 | -0.29 (-1.61%) | 3,233,519 |
| 11 Jun 2021 | CNY | 18.9 | 18.91 | 18.06 | 18.06 | 18.06 | -0.74 (-3.94%) | 3,869,744 |
| 10 Jun 2021 | CNY | 18.63 | 18.96 | 18.19 | 18.8 | 18.8 | +0.04 (+0.21%) | 4,749,058 |
| 9 Jun 2021 | CNY | 18.04 | 18.76 | 18.03 | 18.76 | 18.76 | +0.69 (+3.82%) | 4,231,595 |
| 8 Jun 2021 | CNY | 18.4 | 18.65 | 18.07 | 18.07 | 18.07 | -0.32 (-1.74%) | 2,995,806 |
| 7 Jun 2021 | CNY | 18.97 | 19.12 | 18.2 | 18.39 | 18.39 | -0.57 (-3.01%) | 3,445,100 |
| 4 Jun 2021 | CNY | 18.73 | 19.08 | 18.52 | 18.96 | 18.96 | +0.21 (+1.12%) | 2,910,900 |
| 3 Jun 2021 | CNY | 18.4 | 18.99 | 18.39 | 18.75 | 18.75 | +0.26 (+1.41%) | 3,248,206 |
| 2 Jun 2021 | CNY | 18.65 | 18.81 | 18.49 | 18.49 | 18.49 | -0.26 (-1.39%) | 1,961,100 |
