| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2021 | CNY | 21.1 | 21.29 | 20.71 | 20.85 | 20.85 | -0.26 (-1.23%) | 10,624,887 |
| 12 Jul 2021 | CNY | 21.15 | 21.45 | 20.64 | 21.11 | 21.11 | +0.08 (+0.38%) | 13,533,024 |
| 9 Jul 2021 | CNY | 20.96 | 21.18 | 20.55 | 21.03 | 21.03 | -0.1 (-0.47%) | 13,693,544 |
| 8 Jul 2021 | CNY | 20.15 | 21.6 | 20.13 | 21.13 | 21.13 | +1 (+4.97%) | 23,999,942 |
| 7 Jul 2021 | CNY | 19.8 | 20.5 | 19.8 | 20.13 | 20.13 | +0.18 (+0.90%) | 14,788,389 |
| 6 Jul 2021 | CNY | 19.98 | 20.06 | 19.6 | 19.95 | 19.95 | -0.12 (-0.60%) | 11,695,190 |
| 5 Jul 2021 | CNY | 19.97 | 20.22 | 19.8 | 20.07 | 20.07 | +0.07 (+0.35%) | 8,417,475 |
| 2 Jul 2021 | CNY | 20.82 | 20.82 | 19.98 | 20 | 20 | -0.95 (-4.53%) | 16,076,596 |
| 1 Jul 2021 | CNY | 22 | 22.15 | 20.85 | 20.95 | 20.95 | -0.88 (-4.03%) | 14,671,132 |
| 30 Jun 2021 | CNY | 21.31 | 21.95 | 21.21 | 21.83 | 21.83 | +0.43 (+2.01%) | 11,370,885 |
| 29 Jun 2021 | CNY | 22 | 22.3 | 21.2 | 21.4 | 21.4 | -0.77 (-3.47%) | 15,788,235 |
| 28 Jun 2021 | CNY | 22.05 | 22.47 | 21.9 | 22.17 | 22.17 | +0.12 (+0.54%) | 14,085,528 |
| 25 Jun 2021 | CNY | 22.38 | 22.38 | 21.63 | 22.05 | 22.05 | -0.73 (-3.20%) | 24,208,714 |
| 24 Jun 2021 | CNY | 23.3 | 23.65 | 22.69 | 22.78 | 22.78 | -0.56 (-2.40%) | 18,728,024 |
| 23 Jun 2021 | CNY | 23.29 | 23.75 | 23.14 | 23.34 | 23.34 | -0.06 (-0.26%) | 21,628,163 |
| 22 Jun 2021 | CNY | 23.83 | 23.91 | 23.2 | 23.4 | 23.4 | -0.38 (-1.60%) | 24,295,789 |
| 21 Jun 2021 | CNY | 22.8 | 23.89 | 22.75 | 23.78 | 23.78 | +0.99 (+4.34%) | 35,467,624 |
| 18 Jun 2021 | CNY | 22.07 | 22.9 | 21.95 | 22.79 | 22.79 | +0.51 (+2.29%) | 23,618,774 |
| 17 Jun 2021 | CNY | 22.25 | 22.65 | 21.91 | 22.28 | 22.28 | -0.04 (-0.18%) | 14,953,644 |
| 16 Jun 2021 | CNY | 22.61 | 22.81 | 21.55 | 22.32 | 22.32 | -0.37 (-1.63%) | 24,702,917 |
| 15 Jun 2021 | CNY | 21.35 | 23.08 | 21.11 | 22.69 | 22.69 | +1.37 (+6.43%) | 35,312,130 |
| 11 Jun 2021 | CNY | 22.2 | 22.2 | 21.31 | 21.32 | 21.32 | -0.96 (-4.31%) | 19,282,245 |
| 10 Jun 2021 | CNY | 22.04 | 22.4 | 21.84 | 22.28 | 22.28 | +0.11 (+0.50%) | 16,568,050 |
| 9 Jun 2021 | CNY | 22.43 | 22.65 | 21.9 | 22.17 | 22.17 | 0.0 (0.0%) | 21,656,272 |
| 8 Jun 2021 | CNY | 21.61 | 22.21 | 21.49 | 22.17 | 22.17 | +0.43 (+1.98%) | 21,258,778 |
| 7 Jun 2021 | CNY | 21.49 | 21.85 | 21.25 | 21.74 | 21.74 | +0.5 (+2.35%) | 16,762,888 |
| 4 Jun 2021 | CNY | 20.73 | 21.62 | 20.61 | 21.24 | 21.24 | +0.45 (+2.16%) | 16,621,377 |
| 3 Jun 2021 | CNY | 21.31 | 21.49 | 20.68 | 20.79 | 20.79 | -0.45 (-2.12%) | 20,298,280 |
| 2 Jun 2021 | CNY | 22.36 | 22.66 | 21.21 | 21.24 | 21.24 | -1.12 (-5.01%) | 24,875,503 |
| 1 Jun 2021 | CNY | 22.5 | 22.82 | 22.15 | 22.36 | 22.36 | -0.13 (-0.58%) | 18,476,363 |
