| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 17.12 | 18.18 | 17.03 | 18.1 | 18.1 | +1.07 (+6.28%) | 51,008,635 |
| 5 Jul 2021 | CNY | 17.07 | 17.42 | 16.61 | 17.03 | 17.03 | +0.16 (+0.95%) | 31,734,516 |
| 2 Jul 2021 | CNY | 16.8 | 17.18 | 16.14 | 16.87 | 16.87 | -0.03 (-0.18%) | 40,132,172 |
| 1 Jul 2021 | CNY | 17.93 | 18.16 | 16.7 | 16.9 | 16.9 | -1.09 (-6.06%) | 52,246,787 |
| 30 Jun 2021 | CNY | 17.25 | 18.24 | 17.23 | 17.99 | 17.99 | +0.44 (+2.51%) | 48,953,564 |
| 29 Jun 2021 | CNY | 19.6 | 19.63 | 17.55 | 17.55 | 17.55 | -1.95 (-10%) | 73,202,910 |
| 28 Jun 2021 | CNY | 19.14 | 19.62 | 18.78 | 19.5 | 19.5 | +0.36 (+1.88%) | 40,118,202 |
| 25 Jun 2021 | CNY | 18.51 | 19.3 | 18.31 | 19.14 | 19.14 | +0.69 (+3.74%) | 47,664,955 |
| 24 Jun 2021 | CNY | 18.54 | 18.68 | 17.85 | 18.45 | 18.45 | -0.32 (-1.70%) | 35,899,435 |
| 23 Jun 2021 | CNY | 18.2 | 19.11 | 17.97 | 18.77 | 18.77 | +0.24 (+1.30%) | 47,095,924 |
| 22 Jun 2021 | CNY | 18.23 | 18.76 | 17.43 | 18.53 | 18.53 | +0.26 (+1.42%) | 52,320,555 |
| 21 Jun 2021 | CNY | 19.4 | 19.4 | 18.16 | 18.27 | 18.27 | -1.15 (-5.92%) | 71,837,904 |
| 18 Jun 2021 | CNY | 18.35 | 19.85 | 18.19 | 19.42 | 19.42 | +1.07 (+5.83%) | 56,445,247 |
| 17 Jun 2021 | CNY | 17.03 | 18.35 | 17.03 | 18.35 | 18.35 | +1.67 (+10.01%) | 49,855,580 |
| 16 Jun 2021 | CNY | 17.37 | 17.5 | 16.55 | 16.68 | 16.68 | -0.32 (-1.88%) | 42,058,583 |
| 15 Jun 2021 | CNY | 16.05 | 17.42 | 16.05 | 17 | 17 | +1.07 (+6.72%) | 44,536,557 |
| 11 Jun 2021 | CNY | 16 | 16.32 | 15.8 | 15.93 | 15.93 | +0.06 (+0.38%) | 23,306,402 |
| 10 Jun 2021 | CNY | 15.92 | 16.2 | 15.7 | 15.87 | 15.87 | -0.01 (-0.06%) | 24,434,468 |
| 9 Jun 2021 | CNY | 16.11 | 16.61 | 15.7 | 15.88 | 15.88 | -0.24 (-1.49%) | 24,829,631 |
| 8 Jun 2021 | CNY | 15.82 | 16.79 | 15.61 | 16.12 | 16.12 | +0.3 (+1.90%) | 43,328,374 |
| 7 Jun 2021 | CNY | 15.02 | 16.07 | 15.02 | 15.82 | 15.82 | +0.82 (+5.47%) | 34,313,292 |
| 4 Jun 2021 | CNY | 14.7 | 15.58 | 14.6 | 15 | 15 | +0.22 (+1.49%) | 30,564,462 |
| 3 Jun 2021 | CNY | 14.71 | 15.08 | 14.54 | 14.78 | 14.78 | -0.02 (-0.14%) | 15,003,351 |
| 2 Jun 2021 | CNY | 15.06 | 15.33 | 14.75 | 14.8 | 14.8 | -0.25 (-1.66%) | 21,533,335 |
| 1 Jun 2021 | CNY | 15.09 | 15.13 | 14.67 | 15.05 | 15.05 | -0.09 (-0.59%) | 26,027,431 |
| 31 May 2021 | CNY | 14.91 | 15.31 | 14.71 | 15.14 | 15.14 | +0.45 (+3.06%) | 27,309,346 |
| 28 May 2021 | CNY | 14.47 | 15.26 | 14.47 | 14.69 | 14.69 | +0.18 (+1.24%) | 27,325,930 |
| 27 May 2021 | CNY | 14.34 | 14.84 | 14.23 | 14.51 | 14.51 | +0.19 (+1.33%) | 21,553,409 |
| 26 May 2021 | CNY | 14.38 | 14.66 | 14.29 | 14.32 | 14.32 | -0.2 (-1.38%) | 23,632,040 |
| 25 May 2021 | CNY | 14.62 | 15.08 | 14.37 | 14.52 | 14.52 | -0.1 (-0.68%) | 35,288,334 |
