| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 11.05 | 12.06 | 10.85 | 12.06 | 12.06 | +1.1 (+10.04%) | 46,407,226 |
| 13 Jul 2021 | CNY | 10.98 | 11.01 | 10.91 | 10.96 | 10.96 | +0.05 (+0.46%) | 9,306,143 |
| 12 Jul 2021 | CNY | 10.99 | 11.04 | 10.88 | 10.91 | 10.91 | +0.01 (+0.09%) | 13,102,656 |
| 9 Jul 2021 | CNY | 10.68 | 10.96 | 10.67 | 10.9 | 10.9 | +0.18 (+1.68%) | 14,046,363 |
| 8 Jul 2021 | CNY | 10.8 | 10.82 | 10.7 | 10.72 | 10.72 | -0.02 (-0.19%) | 8,280,870 |
| 7 Jul 2021 | CNY | 10.65 | 10.79 | 10.64 | 10.74 | 10.74 | +0.04 (+0.37%) | 8,696,180 |
| 6 Jul 2021 | CNY | 10.75 | 10.75 | 10.65 | 10.7 | 10.7 | -0.05 (-0.47%) | 7,203,402 |
| 5 Jul 2021 | CNY | 10.72 | 10.8 | 10.68 | 10.75 | 10.75 | +0.03 (+0.28%) | 6,087,945 |
| 2 Jul 2021 | CNY | 10.75 | 10.83 | 10.66 | 10.72 | 10.72 | -0.06 (-0.56%) | 8,648,071 |
| 1 Jul 2021 | CNY | 10.83 | 10.88 | 10.75 | 10.78 | 10.78 | -0.04 (-0.37%) | 7,455,031 |
| 30 Jun 2021 | CNY | 10.85 | 10.9 | 10.74 | 10.82 | 10.82 | +0.01 (+0.09%) | 7,638,975 |
| 29 Jun 2021 | CNY | 11.03 | 11.07 | 10.81 | 10.81 | 10.81 | -0.26 (-2.35%) | 10,596,345 |
| 28 Jun 2021 | CNY | 10.99 | 11.25 | 10.94 | 11.07 | 11.07 | +0.12 (+1.10%) | 11,834,569 |
| 25 Jun 2021 | CNY | 11 | 11 | 10.9 | 10.95 | 10.95 | 0.0 (0.0%) | 8,823,725 |
| 24 Jun 2021 | CNY | 10.91 | 11.16 | 10.8 | 10.95 | 10.95 | +0.04 (+0.37%) | 13,971,453 |
| 23 Jun 2021 | CNY | 10.83 | 11.07 | 10.78 | 10.91 | 10.91 | +0.11 (+1.02%) | 14,063,268 |
| 22 Jun 2021 | CNY | 10.71 | 10.85 | 10.68 | 10.8 | 10.8 | +0.11 (+1.03%) | 9,553,314 |
| 21 Jun 2021 | CNY | 10.76 | 10.76 | 10.63 | 10.69 | 10.69 | -0.13 (-1.20%) | 8,819,880 |
| 18 Jun 2021 | CNY | 10.71 | 10.91 | 10.65 | 10.82 | 10.82 | +0.12 (+1.12%) | 8,504,423 |
| 17 Jun 2021 | CNY | 10.71 | 10.8 | 10.64 | 10.7 | 10.7 | 0.0 (0.0%) | 7,094,534 |
| 16 Jun 2021 | CNY | 10.9 | 10.91 | 10.66 | 10.7 | 10.7 | -0.21 (-1.92%) | 12,589,387 |
| 15 Jun 2021 | CNY | 10.96 | 11.01 | 10.85 | 10.91 | 10.91 | -0.05 (-0.46%) | 10,962,568 |
| 11 Jun 2021 | CNY | 11.1 | 11.11 | 10.95 | 10.96 | 10.96 | -0.14 (-1.26%) | 21,619,264 |
| 10 Jun 2021 | CNY | 11.05 | 11.12 | 10.95 | 11.1 | 11.1 | -0.01 (-0.09%) | 13,829,929 |
| 9 Jun 2021 | CNY | 10.94 | 11.11 | 10.84 | 11.11 | 11.11 | +0.14 (+1.28%) | 18,540,250 |
| 8 Jun 2021 | CNY | 11 | 11.06 | 10.94 | 10.97 | 10.97 | -0.01 (-0.09%) | 8,296,003 |
| 7 Jun 2021 | CNY | 10.99 | 11.04 | 10.93 | 10.98 | 10.98 | -0.01 (-0.09%) | 9,173,779 |
| 4 Jun 2021 | CNY | 10.99 | 11.05 | 10.93 | 10.99 | 10.99 | 0.0 (0.0%) | 9,618,499 |
| 3 Jun 2021 | CNY | 11.12 | 11.13 | 10.97 | 10.99 | 10.99 | -0.16 (-1.43%) | 14,933,941 |
| 2 Jun 2021 | CNY | 11.06 | 11.35 | 11.02 | 11.15 | 11.15 | +0.09 (+0.81%) | 22,135,983 |
