| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 19 | 19.42 | 18.3 | 18.39 | 18.39 | -0.5 (-2.65%) | 6,573,310 |
| 13 Jul 2021 | CNY | 18.57 | 19.34 | 18.3 | 18.89 | 18.89 | +0.24 (+1.29%) | 8,656,220 |
| 12 Jul 2021 | CNY | 17.1 | 18.79 | 17.1 | 18.65 | 18.65 | +1.57 (+9.19%) | 9,755,285 |
| 9 Jul 2021 | CNY | 17 | 17.2 | 16.4 | 17.08 | 17.08 | +0.24 (+1.43%) | 6,550,546 |
| 8 Jul 2021 | CNY | 15.86 | 17.16 | 15.85 | 16.84 | 16.84 | +1.09 (+6.92%) | 8,451,340 |
| 7 Jul 2021 | CNY | 15.5 | 15.86 | 15.06 | 15.75 | 15.75 | +0.58 (+3.82%) | 7,365,097 |
| 6 Jul 2021 | CNY | 15.6 | 15.97 | 15.04 | 15.17 | 15.17 | +0.11 (+0.73%) | 8,890,624 |
| 5 Jul 2021 | CNY | 13.96 | 15.06 | 13.71 | 15.06 | 15.06 | +1.37 (+10.01%) | 3,646,217 |
| 2 Jul 2021 | CNY | 13.7 | 14.6 | 13.45 | 13.69 | 13.69 | -0.55 (-3.86%) | 4,067,210 |
| 1 Jul 2021 | CNY | 14.06 | 14.5 | 13.65 | 14.24 | 14.24 | +0.19 (+1.35%) | 3,707,187 |
| 30 Jun 2021 | CNY | 14.2 | 14.66 | 13.84 | 14.05 | 14.05 | -0.15 (-1.06%) | 3,835,530 |
| 29 Jun 2021 | CNY | 14.55 | 14.8 | 14.14 | 14.2 | 14.2 | -0.33 (-2.27%) | 3,190,550 |
| 28 Jun 2021 | CNY | 14.72 | 15.1 | 14.19 | 14.53 | 14.53 | -0.06 (-0.41%) | 3,636,810 |
| 25 Jun 2021 | CNY | 14.26 | 15.15 | 14.26 | 14.59 | 14.59 | +0.23 (+1.60%) | 3,175,190 |
| 24 Jun 2021 | CNY | 15.34 | 15.42 | 14.36 | 14.36 | 14.36 | -0.79 (-5.21%) | 5,130,070 |
| 23 Jun 2021 | CNY | 15.66 | 15.8 | 14.6 | 15.15 | 15.15 | -0.19 (-1.24%) | 8,687,690 |
| 22 Jun 2021 | CNY | 15.32 | 16.71 | 14.8 | 15.34 | 15.34 | +0.15 (+0.99%) | 16,323,497 |
| 21 Jun 2021 | CNY | 13.5 | 15.19 | 13.5 | 15.19 | 15.19 | +1.38 (+9.99%) | 7,028,940 |
| 18 Jun 2021 | CNY | 14.99 | 15.2 | 13.81 | 13.81 | 13.81 | -1.53 (-9.97%) | 6,092,967 |
| 17 Jun 2021 | CNY | 17 | 17.15 | 15.03 | 15.34 | 15.34 | -1.36 (-8.14%) | 11,373,164 |
| 16 Jun 2021 | CNY | 16.03 | 17 | 15.75 | 16.7 | 16.7 | +0.68 (+4.24%) | 6,131,130 |
| 15 Jun 2021 | CNY | 15.67 | 16.19 | 15.55 | 16.02 | 16.02 | +0.35 (+2.23%) | 5,427,390 |
| 11 Jun 2021 | CNY | 16.61 | 16.7 | 15.6 | 15.67 | 15.67 | -0.85 (-5.15%) | 6,239,671 |
| 10 Jun 2021 | CNY | 16.63 | 16.66 | 15.9 | 16.52 | 16.52 | -0.16 (-0.96%) | 6,692,820 |
| 9 Jun 2021 | CNY | 16.47 | 17.02 | 16.19 | 16.68 | 16.68 | +0.32 (+1.96%) | 6,842,165 |
| 8 Jun 2021 | CNY | 15.72 | 16.78 | 15.46 | 16.36 | 16.36 | +0.87 (+5.62%) | 8,380,640 |
| 7 Jun 2021 | CNY | 15.75 | 15.96 | 15.3 | 15.49 | 15.49 | -0.38 (-2.39%) | 8,481,010 |
| 4 Jun 2021 | CNY | 16.35 | 16.82 | 15.8 | 15.87 | 15.87 | -0.29 (-1.79%) | 8,371,969 |
| 3 Jun 2021 | CNY | 15.66 | 16.16 | 15.38 | 16.16 | 16.16 | +0.46 (+2.93%) | 8,482,370 |
| 2 Jun 2021 | CNY | 16.02 | 16.95 | 15.21 | 15.7 | 15.7 | -0.32 (-2.00%) | 13,397,592 |
