| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 20.24 | 20.63 | 20.05 | 20.37 | 20.37 | +0.07 (+0.34%) | 21,985,547 |
| 13 Jul 2021 | CNY | 19.89 | 20.34 | 19.64 | 20.3 | 20.3 | +0.36 (+1.81%) | 17,512,076 |
| 12 Jul 2021 | CNY | 20.12 | 20.19 | 19.8 | 19.94 | 19.94 | -0.03 (-0.15%) | 17,932,167 |
| 9 Jul 2021 | CNY | 19.65 | 20.12 | 19.43 | 19.97 | 19.97 | +0.27 (+1.37%) | 16,896,127 |
| 8 Jul 2021 | CNY | 20.03 | 20.05 | 19.5 | 19.7 | 19.7 | -0.4 (-1.99%) | 18,085,806 |
| 7 Jul 2021 | CNY | 20.05 | 20.2 | 19.93 | 20.1 | 20.1 | -0.27 (-1.33%) | 14,018,161 |
| 6 Jul 2021 | CNY | 20.44 | 20.49 | 20.07 | 20.37 | 20.37 | -0.13 (-0.63%) | 15,929,329 |
| 5 Jul 2021 | CNY | 20.46 | 20.69 | 20.27 | 20.5 | 20.5 | -0.07 (-0.34%) | 12,715,043 |
| 2 Jul 2021 | CNY | 20.81 | 21.1 | 20.35 | 20.57 | 20.57 | -0.3 (-1.44%) | 16,743,493 |
| 1 Jul 2021 | CNY | 20.86 | 21.52 | 20.86 | 20.87 | 20.87 | +0.02 (+0.10%) | 23,499,827 |
| 30 Jun 2021 | CNY | 21.06 | 21.22 | 20.79 | 20.85 | 20.85 | -0.3 (-1.42%) | 17,572,661 |
| 29 Jun 2021 | CNY | 21.2 | 21.31 | 20.95 | 21.15 | 21.15 | -0.08 (-0.38%) | 19,090,499 |
| 28 Jun 2021 | CNY | 20.7 | 21.62 | 20.64 | 21.23 | 21.23 | +0.05 (+0.24%) | 29,415,991 |
| 25 Jun 2021 | CNY | 21.25 | 21.85 | 20.9 | 21.18 | 21.18 | +0.7 (+3.42%) | 35,744,343 |
| 24 Jun 2021 | CNY | 20.17 | 20.6 | 19.85 | 20.48 | 20.48 | +0.31 (+1.54%) | 19,157,931 |
| 23 Jun 2021 | CNY | 20.2 | 20.4 | 20.01 | 20.17 | 20.17 | -0.02 (-0.10%) | 12,604,144 |
| 22 Jun 2021 | CNY | 20.38 | 20.38 | 20.01 | 20.19 | 20.19 | -0.19 (-0.93%) | 12,827,501 |
| 21 Jun 2021 | CNY | 19.69 | 20.44 | 19.58 | 20.38 | 20.38 | +0.62 (+3.14%) | 21,016,986 |
| 18 Jun 2021 | CNY | 19.17 | 19.82 | 19.08 | 19.76 | 19.76 | +0.59 (+3.08%) | 15,751,095 |
| 17 Jun 2021 | CNY | 19.29 | 19.46 | 19.07 | 19.17 | 19.17 | -0.17 (-0.88%) | 10,141,302 |
| 16 Jun 2021 | CNY | 19.33 | 19.55 | 19.1 | 19.34 | 19.34 | +0.01 (+0.05%) | 9,378,498 |
| 15 Jun 2021 | CNY | 19.78 | 19.88 | 19.26 | 19.33 | 19.33 | -0.47 (-2.37%) | 12,654,755 |
| 11 Jun 2021 | CNY | 19.65 | 20.11 | 19.39 | 19.8 | 19.8 | +0.2 (+1.02%) | 16,850,635 |
| 10 Jun 2021 | CNY | 19.89 | 19.96 | 19.49 | 19.6 | 19.6 | -0.29 (-1.46%) | 16,069,287 |
| 9 Jun 2021 | CNY | 19.91 | 20.1 | 19.7 | 19.89 | 19.89 | +0.02 (+0.10%) | 11,082,900 |
| 8 Jun 2021 | CNY | 20.12 | 20.18 | 19.79 | 19.87 | 19.87 | -0.24 (-1.19%) | 14,158,906 |
| 7 Jun 2021 | CNY | 20.22 | 20.33 | 19.67 | 20.11 | 20.11 | -0.01 (-0.05%) | 14,735,671 |
| 4 Jun 2021 | CNY | 20.1 | 20.27 | 19.88 | 20.12 | 20.12 | +0.11 (+0.55%) | 14,401,379 |
| 3 Jun 2021 | CNY | 20.51 | 20.6 | 20 | 20.01 | 20.01 | -0.51 (-2.49%) | 20,835,914 |
| 2 Jun 2021 | CNY | 21.09 | 21.09 | 20.5 | 20.52 | 20.52 | -0.97 (-4.51%) | 29,478,136 |
