| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 16.42 | 16.49 | 15.95 | 15.97 | 15.97 | -0.55 (-3.33%) | 16,401,773 |
| 13 Jul 2021 | CNY | 16.65 | 16.74 | 16.36 | 16.52 | 16.52 | -0.25 (-1.49%) | 16,184,220 |
| 12 Jul 2021 | CNY | 16.27 | 16.84 | 16.16 | 16.77 | 16.77 | +0.51 (+3.14%) | 26,238,661 |
| 9 Jul 2021 | CNY | 16.11 | 16.38 | 15.71 | 16.26 | 16.26 | -0.02 (-0.12%) | 16,873,023 |
| 8 Jul 2021 | CNY | 16.11 | 16.39 | 16.01 | 16.28 | 16.28 | +0.02 (+0.12%) | 16,585,196 |
| 7 Jul 2021 | CNY | 15.78 | 16.36 | 15.5 | 16.26 | 16.26 | +0.36 (+2.26%) | 18,793,407 |
| 6 Jul 2021 | CNY | 15.4 | 16.08 | 15.24 | 15.9 | 15.9 | +0.44 (+2.85%) | 19,308,990 |
| 5 Jul 2021 | CNY | 15.19 | 15.47 | 15.1 | 15.46 | 15.46 | +0.25 (+1.64%) | 12,504,713 |
| 2 Jul 2021 | CNY | 15.69 | 15.7 | 15.09 | 15.21 | 15.21 | -0.59 (-3.73%) | 19,860,147 |
| 1 Jul 2021 | CNY | 16.24 | 16.42 | 15.76 | 15.8 | 15.8 | -0.41 (-2.53%) | 19,823,402 |
| 30 Jun 2021 | CNY | 16.2 | 16.49 | 16.17 | 16.21 | 16.21 | +0.04 (+0.25%) | 15,210,004 |
| 29 Jun 2021 | CNY | 16.59 | 16.62 | 16.05 | 16.17 | 16.17 | -0.43 (-2.59%) | 20,926,850 |
| 28 Jun 2021 | CNY | 17.08 | 17.1 | 16.45 | 16.6 | 16.6 | -0.61 (-3.54%) | 28,825,663 |
| 25 Jun 2021 | CNY | 16.73 | 17.99 | 16.61 | 17.21 | 17.21 | +0.48 (+2.87%) | 37,055,275 |
| 24 Jun 2021 | CNY | 16.52 | 17.25 | 16.51 | 16.73 | 16.73 | +0.15 (+0.90%) | 26,291,162 |
| 23 Jun 2021 | CNY | 16.69 | 16.8 | 16.26 | 16.58 | 16.58 | -0.07 (-0.42%) | 21,190,221 |
| 22 Jun 2021 | CNY | 16.9 | 16.93 | 16.41 | 16.65 | 16.65 | -0.47 (-2.75%) | 25,882,266 |
| 21 Jun 2021 | CNY | 16.18 | 17.25 | 16.12 | 17.12 | 17.12 | +0.85 (+5.22%) | 38,593,563 |
| 18 Jun 2021 | CNY | 16.5 | 16.5 | 16 | 16.27 | 16.27 | -0.36 (-2.16%) | 32,898,456 |
| 17 Jun 2021 | CNY | 16.27 | 16.84 | 16.17 | 16.63 | 16.63 | -0.07 (-0.42%) | 40,197,547 |
| 16 Jun 2021 | CNY | 16.09 | 17.38 | 16 | 16.7 | 16.7 | +0.76 (+4.77%) | 70,396,627 |
| 15 Jun 2021 | CNY | 14.8 | 15.94 | 14.8 | 15.94 | 15.94 | +1.45 (+10.01%) | 49,822,922 |
| 11 Jun 2021 | CNY | 14.76 | 14.77 | 14.42 | 14.49 | 14.49 | -0.3 (-2.03%) | 9,389,175 |
| 10 Jun 2021 | CNY | 14.58 | 14.85 | 14.53 | 14.79 | 14.79 | +0.14 (+0.96%) | 9,570,277 |
| 9 Jun 2021 | CNY | 14.85 | 14.96 | 14.58 | 14.65 | 14.65 | -0.2 (-1.35%) | 11,844,602 |
| 8 Jun 2021 | CNY | 14.9 | 15.19 | 14.74 | 14.85 | 14.85 | -0.17 (-1.13%) | 15,059,135 |
| 7 Jun 2021 | CNY | 14.62 | 15.47 | 14.62 | 15.02 | 15.02 | +0.89 (+6.30%) | 29,820,080 |
| 4 Jun 2021 | CNY | 14.62 | 14.72 | 14.09 | 14.13 | 14.13 | -0.51 (-3.48%) | 18,039,713 |
| 3 Jun 2021 | CNY | 14.72 | 14.84 | 14.62 | 14.64 | 14.64 | -0.05 (-0.34%) | 7,421,160 |
| 2 Jun 2021 | CNY | 15.02 | 15.06 | 14.65 | 14.69 | 14.69 | -0.33 (-2.20%) | 10,482,585 |
