| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2021 | CNY | 20.29 | 20.84 | 20.24 | 20.68 | 20.68 | +0.28 (+1.37%) | 4,123,553 |
| 12 Jul 2021 | CNY | 20.08 | 20.73 | 19.95 | 20.4 | 20.4 | +0.4 (+2%) | 6,235,717 |
| 9 Jul 2021 | CNY | 20.85 | 20.85 | 19.99 | 20 | 20 | -0.85 (-4.08%) | 6,885,077 |
| 8 Jul 2021 | CNY | 20.62 | 21.08 | 20.62 | 20.85 | 20.85 | +0.13 (+0.63%) | 2,725,600 |
| 7 Jul 2021 | CNY | 20.48 | 20.89 | 20.41 | 20.72 | 20.72 | -0.08 (-0.38%) | 1,904,035 |
| 6 Jul 2021 | CNY | 20.9 | 21.35 | 20.4 | 20.8 | 20.8 | -0.2 (-0.95%) | 3,047,290 |
| 5 Jul 2021 | CNY | 20.03 | 21.44 | 20.03 | 21 | 21 | +1.02 (+5.11%) | 3,959,677 |
| 2 Jul 2021 | CNY | 20.41 | 20.6 | 19.95 | 19.98 | 19.98 | -0.43 (-2.11%) | 3,149,170 |
| 1 Jul 2021 | CNY | 21.55 | 21.68 | 20.4 | 20.41 | 20.41 | -1.04 (-4.85%) | 3,878,365 |
| 30 Jun 2021 | CNY | 21.26 | 21.58 | 21.11 | 21.45 | 21.45 | +0.32 (+1.51%) | 2,733,475 |
| 29 Jun 2021 | CNY | 21.61 | 21.92 | 21 | 21.13 | 21.13 | -0.66 (-3.03%) | 3,942,302 |
| 28 Jun 2021 | CNY | 21.78 | 22.1 | 21.62 | 21.79 | 21.79 | -0.05 (-0.23%) | 4,098,513 |
| 25 Jun 2021 | CNY | 21.99 | 22.07 | 21.49 | 21.84 | 21.84 | -0.73 (-3.23%) | 6,138,023 |
| 24 Jun 2021 | CNY | 22.18 | 23.83 | 22.17 | 22.57 | 22.57 | +0.87 (+4.01%) | 10,274,618 |
| 23 Jun 2021 | CNY | 22.2 | 22.26 | 21.53 | 21.7 | 21.7 | -0.34 (-1.54%) | 4,586,425 |
| 22 Jun 2021 | CNY | 22.35 | 22.39 | 21.87 | 22.04 | 22.04 | -0.52 (-2.30%) | 6,288,247 |
| 21 Jun 2021 | CNY | 21.88 | 22.63 | 21.82 | 22.56 | 22.56 | +0.1 (+0.45%) | 9,296,778 |
| 18 Jun 2021 | CNY | 21.77 | 23.13 | 21.36 | 22.46 | 22.46 | -1.2 (-5.07%) | 14,278,573 |
| 17 Jun 2021 | CNY | 24.88 | 25.51 | 23.38 | 23.66 | 23.66 | +0.47 (+2.03%) | 21,032,295 |
| 16 Jun 2021 | CNY | 21.11 | 23.19 | 21.11 | 23.19 | 23.19 | +2.11 (+10.01%) | 7,098,281 |
| 15 Jun 2021 | CNY | 20.55 | 21.37 | 20.39 | 21.08 | 21.08 | +0.53 (+2.58%) | 2,436,924 |
| 11 Jun 2021 | CNY | 21.21 | 21.21 | 20.55 | 20.55 | 20.55 | -0.81 (-3.79%) | 1,727,769 |
| 10 Jun 2021 | CNY | 21.2 | 21.45 | 21.06 | 21.36 | 21.36 | +0.16 (+0.75%) | 1,284,576 |
| 9 Jun 2021 | CNY | 21.52 | 21.52 | 21.03 | 21.2 | 21.2 | -0.18 (-0.84%) | 1,313,795 |
| 8 Jun 2021 | CNY | 21.57 | 21.65 | 21.2 | 21.38 | 21.38 | -0.14 (-0.65%) | 1,493,596 |
| 7 Jun 2021 | CNY | 20.92 | 21.77 | 20.91 | 21.52 | 21.52 | +0.67 (+3.21%) | 2,893,491 |
| 4 Jun 2021 | CNY | 20.29 | 21 | 20.15 | 20.85 | 20.85 | +0.4 (+1.96%) | 2,085,468 |
| 3 Jun 2021 | CNY | 20.46 | 20.68 | 20.4 | 20.45 | 20.45 | +0.01 (+0.05%) | 1,201,387 |
| 2 Jun 2021 | CNY | 20.76 | 20.97 | 20.38 | 20.44 | 20.44 | -0.2 (-0.97%) | 1,599,585 |
| 1 Jun 2021 | CNY | 20.51 | 20.85 | 20.38 | 20.64 | 20.64 | +0.24 (+1.18%) | 1,801,479 |
