| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 17.11 | 18.29 | 17.05 | 18.26 | 18.26 | +1.21 (+7.10%) | 65,433,136 |
| 5 Jul 2021 | CNY | 16.88 | 17.1 | 16.45 | 17.05 | 17.05 | +0.34 (+2.03%) | 25,177,534 |
| 2 Jul 2021 | CNY | 17 | 17.23 | 16.6 | 16.71 | 16.71 | -0.43 (-2.51%) | 25,254,820 |
| 1 Jul 2021 | CNY | 17.35 | 17.79 | 17.1 | 17.14 | 17.14 | -0.13 (-0.75%) | 27,629,341 |
| 30 Jun 2021 | CNY | 17.32 | 17.37 | 17.04 | 17.27 | 17.27 | +0.02 (+0.12%) | 22,365,390 |
| 29 Jun 2021 | CNY | 17.43 | 17.82 | 17.18 | 17.25 | 17.25 | -0.25 (-1.43%) | 41,927,718 |
| 28 Jun 2021 | CNY | 17.34 | 17.69 | 16.81 | 17.5 | 17.5 | +0.22 (+1.27%) | 53,795,090 |
| 25 Jun 2021 | CNY | 16.41 | 17.51 | 16.39 | 17.28 | 17.28 | +0.89 (+5.43%) | 64,547,228 |
| 24 Jun 2021 | CNY | 16.1 | 16.51 | 15.76 | 16.39 | 16.39 | +0.34 (+2.12%) | 42,921,216 |
| 23 Jun 2021 | CNY | 16.15 | 16.3 | 15.85 | 16.05 | 16.05 | -0.1 (-0.62%) | 30,326,649 |
| 22 Jun 2021 | CNY | 16.01 | 16.68 | 15.93 | 16.15 | 16.15 | +0.2 (+1.25%) | 41,502,771 |
| 21 Jun 2021 | CNY | 16.4 | 16.4 | 15.7 | 15.95 | 15.95 | -0.42 (-2.57%) | 57,993,373 |
| 18 Jun 2021 | CNY | 16.3 | 16.73 | 16.11 | 16.37 | 16.37 | +0.12 (+0.74%) | 32,255,594 |
| 17 Jun 2021 | CNY | 16.65 | 16.74 | 16.11 | 16.25 | 16.25 | -0.45 (-2.69%) | 37,295,193 |
| 16 Jun 2021 | CNY | 17.04 | 17.17 | 16.67 | 16.7 | 16.7 | -0.36 (-2.11%) | 26,664,767 |
| 15 Jun 2021 | CNY | 17.5 | 17.54 | 17.01 | 17.06 | 17.06 | -0.53 (-3.01%) | 40,492,665 |
| 11 Jun 2021 | CNY | 17.86 | 17.94 | 17.26 | 17.59 | 17.59 | -0.26 (-1.46%) | 41,980,097 |
| 10 Jun 2021 | CNY | 18.19 | 18.48 | 17.7 | 17.85 | 17.85 | -0.41 (-2.25%) | 44,265,287 |
| 9 Jun 2021 | CNY | 17.82 | 18.42 | 17.54 | 18.26 | 18.26 | +0.49 (+2.76%) | 45,405,849 |
| 8 Jun 2021 | CNY | 17.68 | 17.97 | 17.35 | 17.77 | 17.77 | +0.15 (+0.85%) | 35,196,438 |
| 7 Jun 2021 | CNY | 18 | 18.45 | 17.38 | 17.62 | 17.62 | -0.32 (-1.78%) | 44,127,711 |
| 4 Jun 2021 | CNY | 18.3 | 18.5 | 17.65 | 17.94 | 17.94 | -0.4 (-2.18%) | 43,010,477 |
| 3 Jun 2021 | CNY | 19.21 | 19.23 | 18.28 | 18.34 | 18.34 | -0.92 (-4.78%) | 55,417,972 |
| 2 Jun 2021 | CNY | 18.77 | 19.42 | 18.62 | 19.26 | 19.26 | +0.5 (+2.67%) | 90,504,973 |
| 1 Jun 2021 | CNY | 17.6 | 18.97 | 17.15 | 18.76 | 18.76 | +1.14 (+6.47%) | 69,382,169 |
| 1 Jun 2021 |
|
|||||||
| 31 May 2021 | CNY | 17.92 | 17.9667 | 17.4133 | 17.62 | 17.62 | -0.26 (-1.45%) | 35,648,457 |
| 28 May 2021 | CNY | 18.08 | 18.44 | 17.7067 | 17.88 | 17.88 | -0.4 (-2.19%) | 35,269,266 |
| 27 May 2021 | CNY | 17.9333 | 18.28 | 17.78 | 18.28 | 18.28 | +0.247 (+1.37%) | 30,773,778 |
| 26 May 2021 | CNY | 18.3333 | 18.34 | 18 | 18.0333 | 18.0333 | -0.18 (-0.99%) | 35,850,684 |
| 25 May 2021 | CNY | 17.6333 | 18.2667 | 17.1333 | 18.2133 | 18.2133 | +0.667 (+3.80%) | 56,213,433 |
