| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2021 | CNY | 16.7 | 17.94 | 16.58 | 17.7 | 17.7 | +0.93 (+5.55%) | 7,330,122 |
| 6 Jul 2021 | CNY | 17.19 | 17.28 | 16.38 | 16.77 | 16.77 | -0.56 (-3.23%) | 5,303,300 |
| 5 Jul 2021 | CNY | 16.84 | 17.48 | 16.61 | 17.33 | 17.33 | +0.36 (+2.12%) | 4,937,810 |
| 2 Jul 2021 | CNY | 17.29 | 17.49 | 16.7 | 16.97 | 16.97 | -0.23 (-1.34%) | 4,722,502 |
| 1 Jul 2021 | CNY | 17.83 | 18.28 | 17.13 | 17.2 | 17.2 | -0.53 (-2.99%) | 7,546,000 |
| 30 Jun 2021 | CNY | 18.17 | 18.41 | 17.67 | 17.73 | 17.73 | -0.49 (-2.69%) | 7,394,600 |
| 29 Jun 2021 | CNY | 17.26 | 18.65 | 17.06 | 18.22 | 18.22 | +1.02 (+5.93%) | 10,898,580 |
| 28 Jun 2021 | CNY | 16.86 | 17.47 | 16.58 | 17.2 | 17.2 | +0.33 (+1.96%) | 5,543,900 |
| 25 Jun 2021 | CNY | 16.87 | 17.17 | 16.72 | 16.87 | 16.87 | -0.19 (-1.11%) | 4,406,398 |
| 24 Jun 2021 | CNY | 17.22 | 17.5 | 16.94 | 17.06 | 17.06 | -0.16 (-0.93%) | 6,291,296 |
| 23 Jun 2021 | CNY | 16.99 | 17.28 | 16.73 | 17.22 | 17.22 | +0.41 (+2.44%) | 6,595,296 |
| 22 Jun 2021 | CNY | 16.98 | 16.98 | 16.6 | 16.81 | 16.81 | -0.18 (-1.06%) | 5,139,373 |
| 21 Jun 2021 | CNY | 15.8 | 17.32 | 15.65 | 16.99 | 16.99 | +1.18 (+7.46%) | 10,132,688 |
| 18 Jun 2021 | CNY | 15.48 | 15.81 | 15.33 | 15.81 | 15.81 | +0.11 (+0.70%) | 4,145,640 |
| 17 Jun 2021 | CNY | 16.51 | 16.67 | 15.25 | 15.7 | 15.7 | -0.85 (-5.14%) | 6,761,440 |
| 16 Jun 2021 | CNY | 16.5 | 17.1 | 16.23 | 16.55 | 16.55 | -0.03 (-0.18%) | 5,009,840 |
| 15 Jun 2021 | CNY | 16.59 | 17.16 | 16.22 | 16.58 | 16.58 | +0.24 (+1.47%) | 5,563,160 |
| 11 Jun 2021 | CNY | 16.77 | 16.94 | 16.34 | 16.34 | 16.34 | -0.52 (-3.08%) | 6,296,300 |
| 10 Jun 2021 | CNY | 17.49 | 17.8 | 16.82 | 16.86 | 16.86 | -0.32 (-1.86%) | 8,510,224 |
| 9 Jun 2021 | CNY | 16.18 | 17.8 | 15.73 | 17.18 | 17.18 | +0.96 (+5.92%) | 10,859,475 |
| 8 Jun 2021 | CNY | 16.51 | 16.89 | 16.18 | 16.22 | 16.22 | -0.29 (-1.76%) | 5,528,600 |
| 7 Jun 2021 | CNY | 16.74 | 16.98 | 16.3 | 16.51 | 16.51 | -0.28 (-1.67%) | 6,454,502 |
| 4 Jun 2021 | CNY | 15.71 | 17.17 | 15.58 | 16.79 | 16.79 | +0.87 (+5.46%) | 9,881,300 |
| 3 Jun 2021 | CNY | 15.8 | 16.05 | 15.42 | 15.92 | 15.92 | -0.17 (-1.06%) | 6,950,975 |
| 2 Jun 2021 | CNY | 16.23 | 17 | 16.09 | 16.09 | 16.09 | -0.32 (-1.95%) | 7,753,053 |
| 1 Jun 2021 | CNY | 16.61 | 16.76 | 16.1 | 16.41 | 16.41 | -0.34 (-2.03%) | 5,927,360 |
| 31 May 2021 | CNY | 16.45 | 16.85 | 16.21 | 16.75 | 16.75 | +0.22 (+1.33%) | 8,093,800 |
| 28 May 2021 | CNY | 16.7 | 17.45 | 16.31 | 16.53 | 16.53 | -0.19 (-1.14%) | 11,531,344 |
| 27 May 2021 | CNY | 15.7 | 16.99 | 15.53 | 16.72 | 16.72 | +0.51 (+3.15%) | 11,769,598 |
| 26 May 2021 | CNY | 15.73 | 16.7 | 15.6 | 16.21 | 16.21 | +0.28 (+1.76%) | 11,677,382 |
