| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 22.86 | 23.19 | 22.33 | 22.34 | 22.34 | -0.69 (-3.00%) | 47,106,954 |
| 13 Jul 2021 | CNY | 23.96 | 23.97 | 23.01 | 23.03 | 23.03 | -1.07 (-4.44%) | 60,212,040 |
| 12 Jul 2021 | CNY | 24 | 24.23 | 23.41 | 24.1 | 24.1 | +0.16 (+0.67%) | 57,695,495 |
| 9 Jul 2021 | CNY | 24 | 24.19 | 23.38 | 23.94 | 23.94 | -0.44 (-1.80%) | 52,494,940 |
| 8 Jul 2021 | CNY | 23.68 | 24.55 | 23.36 | 24.38 | 24.38 | +0.68 (+2.87%) | 77,789,111 |
| 7 Jul 2021 | CNY | 23.5 | 23.95 | 22.83 | 23.7 | 23.7 | -0.27 (-1.13%) | 58,834,092 |
| 6 Jul 2021 | CNY | 23.99 | 24.45 | 23.25 | 23.97 | 23.97 | -0.2 (-0.83%) | 66,581,372 |
| 5 Jul 2021 | CNY | 23.82 | 24.2 | 23.1 | 24.17 | 24.17 | +0.7 (+2.98%) | 70,553,670 |
| 2 Jul 2021 | CNY | 24.05 | 24.55 | 23.39 | 23.47 | 23.47 | -0.45 (-1.88%) | 70,210,164 |
| 1 Jul 2021 | CNY | 24.22 | 25.2 | 23.79 | 23.92 | 23.92 | -0.12 (-0.50%) | 86,053,451 |
| 30 Jun 2021 | CNY | 24.6 | 25.68 | 24 | 24.04 | 24.04 | +0.52 (+2.21%) | 110,242,604 |
| 29 Jun 2021 | CNY | 23.8 | 24.38 | 23.33 | 23.52 | 23.52 | -0.19 (-0.80%) | 79,181,729 |
| 28 Jun 2021 | CNY | 23.21 | 23.72 | 22.75 | 23.71 | 23.71 | +0.68 (+2.95%) | 79,991,711 |
| 25 Jun 2021 | CNY | 21.84 | 23.39 | 21.71 | 23.03 | 23.03 | +1.13 (+5.16%) | 98,838,490 |
| 24 Jun 2021 | CNY | 22.51 | 22.51 | 21.83 | 21.9 | 21.9 | -0.72 (-3.18%) | 58,015,834 |
| 23 Jun 2021 | CNY | 21.33 | 22.68 | 21.23 | 22.62 | 22.62 | +1.32 (+6.20%) | 90,025,723 |
| 22 Jun 2021 | CNY | 21.74 | 21.82 | 20.8 | 21.3 | 21.3 | -0.39 (-1.80%) | 50,775,864 |
| 21 Jun 2021 | CNY | 22.07 | 22.07 | 21.4 | 21.69 | 21.69 | -0.39 (-1.77%) | 53,585,994 |
| 18 Jun 2021 | CNY | 21.99 | 22.36 | 21.59 | 22.08 | 22.08 | +0.08 (+0.36%) | 67,919,355 |
| 17 Jun 2021 | CNY | 20.66 | 22.3 | 20.66 | 22 | 22 | +1.4 (+6.80%) | 82,564,057 |
| 16 Jun 2021 | CNY | 20.48 | 21.42 | 20.45 | 20.6 | 20.6 | +0.12 (+0.59%) | 46,704,966 |
| 15 Jun 2021 | CNY | 20.21 | 20.93 | 20.21 | 20.48 | 20.48 | +0.16 (+0.79%) | 43,202,555 |
| 11 Jun 2021 | CNY | 21.6 | 21.63 | 20.3 | 20.32 | 20.32 | -1.25 (-5.80%) | 67,030,117 |
| 10 Jun 2021 | CNY | 21.38 | 21.74 | 21.19 | 21.57 | 21.57 | +0.19 (+0.89%) | 61,175,784 |
| 9 Jun 2021 | CNY | 21.75 | 22.1 | 21.14 | 21.38 | 21.38 | -0.28 (-1.29%) | 54,204,272 |
| 8 Jun 2021 | CNY | 22.45 | 22.45 | 21.51 | 21.66 | 21.66 | -0.31 (-1.41%) | 91,509,194 |
| 7 Jun 2021 | CNY | 21 | 21.97 | 20.81 | 21.97 | 21.97 | +2 (+10.02%) | 106,034,533 |
| 4 Jun 2021 | CNY | 19.45 | 20.15 | 19.41 | 19.97 | 19.97 | +0.4 (+2.04%) | 30,445,535 |
| 3 Jun 2021 | CNY | 19.71 | 20.05 | 19.51 | 19.57 | 19.57 | -0.26 (-1.31%) | 25,247,742 |
| 2 Jun 2021 | CNY | 19.99 | 20.33 | 19.69 | 19.83 | 19.83 | -0.01 (-0.05%) | 32,807,973 |
