| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 18.95 | 19.23 | 18.81 | 19.2 | 19.2 | +0.26 (+1.37%) | 1,448,800 |
| 5 Jul 2021 | CNY | 18.99 | 19.01 | 18.71 | 18.94 | 18.94 | +0.05 (+0.26%) | 1,319,796 |
| 2 Jul 2021 | CNY | 19.28 | 19.39 | 18.88 | 18.89 | 18.89 | -0.43 (-2.23%) | 1,598,640 |
| 1 Jul 2021 | CNY | 19.62 | 19.78 | 19.21 | 19.32 | 19.32 | -0.32 (-1.63%) | 1,867,624 |
| 30 Jun 2021 | CNY | 19.52 | 19.75 | 19.51 | 19.64 | 19.64 | 0.0 (0.0%) | 1,064,153 |
| 29 Jun 2021 | CNY | 19.96 | 20.3 | 19.63 | 19.64 | 19.64 | -0.35 (-1.75%) | 1,402,255 |
| 28 Jun 2021 | CNY | 19.7 | 19.99 | 19.56 | 19.99 | 19.99 | +0.29 (+1.47%) | 1,588,595 |
| 25 Jun 2021 | CNY | 19.91 | 19.92 | 19.5 | 19.7 | 19.7 | -0.25 (-1.25%) | 2,065,427 |
| 24 Jun 2021 | CNY | 20 | 20.28 | 19.86 | 19.95 | 19.95 | -0.01 (-0.05%) | 1,674,920 |
| 23 Jun 2021 | CNY | 20.34 | 20.35 | 19.92 | 19.96 | 19.96 | -0.31 (-1.53%) | 1,726,673 |
| 22 Jun 2021 | CNY | 20.47 | 20.48 | 20.23 | 20.27 | 20.27 | -0.1 (-0.49%) | 1,343,706 |
| 21 Jun 2021 | CNY | 20.13 | 20.64 | 20.01 | 20.37 | 20.37 | +0.22 (+1.09%) | 1,762,425 |
| 18 Jun 2021 | CNY | 19.87 | 20.2 | 19.76 | 20.15 | 20.15 | +0.31 (+1.56%) | 1,526,942 |
| 17 Jun 2021 | CNY | 19.78 | 20.07 | 19.69 | 19.84 | 19.84 | +0.05 (+0.25%) | 1,310,376 |
| 16 Jun 2021 | CNY | 20.04 | 20.27 | 19.78 | 19.79 | 19.79 | -0.23 (-1.15%) | 1,572,354 |
| 15 Jun 2021 | CNY | 21.09 | 21.09 | 20.02 | 20.02 | 20.02 | -1.17 (-5.52%) | 2,984,161 |
| 11 Jun 2021 | CNY | 21.13 | 21.41 | 21.06 | 21.19 | 21.19 | -0.06 (-0.28%) | 1,926,912 |
| 10 Jun 2021 | CNY | 21.15 | 21.47 | 20.88 | 21.25 | 21.25 | +0.1 (+0.47%) | 2,207,313 |
| 9 Jun 2021 | CNY | 21.55 | 21.58 | 21.11 | 21.15 | 21.15 | -0.4 (-1.86%) | 2,134,814 |
| 8 Jun 2021 | CNY | 21.38 | 21.58 | 21.23 | 21.55 | 21.55 | +0.17 (+0.80%) | 2,166,015 |
| 7 Jun 2021 | CNY | 21.8 | 21.98 | 21.33 | 21.38 | 21.38 | -0.71 (-3.21%) | 3,471,702 |
| 4 Jun 2021 | CNY | 22.6 | 22.85 | 22.01 | 22.09 | 22.09 | -0.47 (-2.08%) | 3,386,866 |
| 3 Jun 2021 | CNY | 23.3 | 23.3 | 22.52 | 22.56 | 22.56 | -0.48 (-2.08%) | 3,967,701 |
| 2 Jun 2021 | CNY | 22.56 | 23.43 | 22.43 | 23.04 | 23.04 | +0.73 (+3.27%) | 6,318,262 |
| 1 Jun 2021 | CNY | 21.95 | 22.44 | 21.81 | 22.31 | 22.31 | +0.25 (+1.13%) | 3,298,055 |
| 31 May 2021 | CNY | 22.2 | 22.3 | 21.71 | 22.06 | 22.06 | -0.13 (-0.59%) | 2,873,507 |
| 28 May 2021 | CNY | 22.28 | 22.54 | 22.01 | 22.19 | 22.19 | +0.08 (+0.36%) | 3,191,323 |
| 27 May 2021 | CNY | 22.3 | 22.3 | 22.03 | 22.11 | 22.11 | -0.25 (-1.12%) | 3,101,941 |
| 26 May 2021 | CNY | 22.12 | 22.69 | 22 | 22.36 | 22.36 | +0.24 (+1.08%) | 3,832,701 |
| 25 May 2021 | CNY | 21.98 | 22.37 | 21.81 | 22.12 | 22.12 | +0.04 (+0.18%) | 3,817,789 |
