| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 16.35 | 17.16 | 16.35 | 16.9 | 16.9 | +0.61 (+3.74%) | 9,256,017 |
| 13 Jul 2021 | CNY | 15.98 | 16.35 | 15.87 | 16.29 | 16.29 | +0.25 (+1.56%) | 4,161,721 |
| 12 Jul 2021 | CNY | 16.21 | 16.22 | 15.98 | 16.04 | 16.04 | -0.08 (-0.50%) | 2,899,973 |
| 9 Jul 2021 | CNY | 15.75 | 16.15 | 15.53 | 16.12 | 16.12 | +0.41 (+2.61%) | 4,002,797 |
| 8 Jul 2021 | CNY | 15.72 | 15.97 | 15.67 | 15.71 | 15.71 | +0.05 (+0.32%) | 3,231,728 |
| 7 Jul 2021 | CNY | 15.7 | 15.8 | 15.6 | 15.66 | 15.66 | -0.16 (-1.01%) | 2,479,187 |
| 6 Jul 2021 | CNY | 15.34 | 15.87 | 15.33 | 15.82 | 15.82 | +0.5 (+3.26%) | 3,758,951 |
| 5 Jul 2021 | CNY | 15.38 | 15.49 | 15.25 | 15.32 | 15.32 | -0.13 (-0.84%) | 2,030,962 |
| 2 Jul 2021 | CNY | 15.48 | 15.61 | 15.26 | 15.45 | 15.45 | -0.11 (-0.71%) | 2,540,725 |
| 1 Jul 2021 | CNY | 15.9 | 15.91 | 15.56 | 15.56 | 15.56 | -0.39 (-2.45%) | 2,758,860 |
| 30 Jun 2021 | CNY | 15.86 | 16.03 | 15.79 | 15.95 | 15.95 | +0.06 (+0.38%) | 2,343,230 |
| 29 Jun 2021 | CNY | 15.93 | 16.14 | 15.87 | 15.89 | 15.89 | -0.09 (-0.56%) | 3,010,262 |
| 28 Jun 2021 | CNY | 16.24 | 16.28 | 15.94 | 15.98 | 15.98 | -0.24 (-1.48%) | 2,997,890 |
| 25 Jun 2021 | CNY | 16.3 | 16.31 | 16.04 | 16.22 | 16.22 | -0.12 (-0.73%) | 2,548,226 |
| 24 Jun 2021 | CNY | 16.16 | 16.5 | 16.02 | 16.34 | 16.34 | +0.24 (+1.49%) | 2,521,009 |
| 23 Jun 2021 | CNY | 16.35 | 16.54 | 16 | 16.1 | 16.1 | -0.19 (-1.17%) | 3,354,402 |
| 22 Jun 2021 | CNY | 16.2 | 16.38 | 16.17 | 16.29 | 16.29 | +0.08 (+0.49%) | 2,013,142 |
| 21 Jun 2021 | CNY | 16.38 | 16.39 | 15.85 | 16.21 | 16.21 | -0.09 (-0.55%) | 4,119,900 |
| 18 Jun 2021 | CNY | 16.4 | 16.45 | 16.15 | 16.3 | 16.3 | -0.17 (-1.03%) | 1,931,267 |
| 17 Jun 2021 | CNY | 16.86 | 17.05 | 16.44 | 16.47 | 16.47 | -0.47 (-2.77%) | 3,221,075 |
| 16 Jun 2021 | CNY | 16.88 | 17.07 | 16.6 | 16.94 | 16.94 | -0.07 (-0.41%) | 2,819,700 |
| 15 Jun 2021 | CNY | 17.01 | 17.17 | 16.39 | 17.01 | 17.01 | -0.1 (-0.58%) | 4,455,123 |
| 11 Jun 2021 | CNY | 17.61 | 17.79 | 17.1 | 17.11 | 17.11 | -0.13 (-0.75%) | 4,512,910 |
| 10 Jun 2021 | CNY | 16.84 | 17.3 | 16.75 | 17.24 | 17.24 | +0.41 (+2.44%) | 4,593,913 |
| 9 Jun 2021 | CNY | 16.84 | 16.84 | 16.66 | 16.83 | 16.83 | -0.06 (-0.36%) | 2,336,418 |
| 8 Jun 2021 | CNY | 16.79 | 16.89 | 16.62 | 16.89 | 16.89 | +0.08 (+0.48%) | 2,918,820 |
| 7 Jun 2021 | CNY | 17.13 | 17.13 | 16.62 | 16.81 | 16.81 | -0.19 (-1.12%) | 3,674,764 |
| 4 Jun 2021 | CNY | 17.16 | 17.25 | 16.75 | 17 | 17 | -0.19 (-1.11%) | 3,656,389 |
| 3 Jun 2021 | CNY | 17.1 | 17.25 | 16.83 | 17.19 | 17.19 | +0.12 (+0.70%) | 4,656,504 |
| 2 Jun 2021 | CNY | 17.41 | 17.43 | 17.06 | 17.07 | 17.07 | -0.31 (-1.78%) | 3,680,960 |
