| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 16.49 | 16.64 | 16.03 | 16.07 | 16.07 | -0.42 (-2.55%) | 6,024,699 |
| 13 Jul 2021 | CNY | 15.99 | 16.72 | 15.92 | 16.49 | 16.49 | +0.48 (+3.00%) | 7,557,893 |
| 12 Jul 2021 | CNY | 15.66 | 16.22 | 15.5 | 16.01 | 16.01 | +0.47 (+3.02%) | 6,627,446 |
| 9 Jul 2021 | CNY | 15.53 | 15.7 | 15.31 | 15.54 | 15.54 | -0.1 (-0.64%) | 3,884,939 |
| 8 Jul 2021 | CNY | 15.9 | 16.18 | 15.54 | 15.64 | 15.64 | +0.21 (+1.36%) | 6,995,330 |
| 7 Jul 2021 | CNY | 15.64 | 15.69 | 15.12 | 15.43 | 15.43 | -0.26 (-1.66%) | 4,779,752 |
| 6 Jul 2021 | CNY | 15.88 | 15.9 | 15.53 | 15.69 | 15.69 | -0.09 (-0.57%) | 2,490,518 |
| 5 Jul 2021 | CNY | 15.44 | 15.88 | 15.43 | 15.78 | 15.78 | +0.36 (+2.33%) | 3,007,721 |
| 2 Jul 2021 | CNY | 15.64 | 15.69 | 15.4 | 15.42 | 15.42 | -0.2 (-1.28%) | 2,487,492 |
| 1 Jul 2021 | CNY | 15.8 | 15.91 | 15.62 | 15.62 | 15.62 | -0.14 (-0.89%) | 3,479,222 |
| 30 Jun 2021 | CNY | 15.89 | 15.94 | 15.68 | 15.76 | 15.76 | -0.11 (-0.69%) | 3,455,146 |
| 29 Jun 2021 | CNY | 16.53 | 16.54 | 15.79 | 15.87 | 15.87 | -0.66 (-3.99%) | 5,863,193 |
| 28 Jun 2021 | CNY | 16.7 | 16.75 | 16.53 | 16.53 | 16.53 | -0.34 (-2.02%) | 2,197,401 |
| 25 Jun 2021 | CNY | 16.96 | 16.96 | 16.59 | 16.87 | 16.87 | -0.11 (-0.65%) | 3,476,897 |
| 24 Jun 2021 | CNY | 16.79 | 17.18 | 16.78 | 16.98 | 16.98 | +0.1 (+0.59%) | 3,608,400 |
| 23 Jun 2021 | CNY | 16.71 | 17.04 | 16.6 | 16.88 | 16.88 | +0.12 (+0.72%) | 3,702,006 |
| 22 Jun 2021 | CNY | 17.06 | 17.18 | 16.62 | 16.76 | 16.76 | -0.28 (-1.64%) | 4,055,274 |
| 21 Jun 2021 | CNY | 16.59 | 17.08 | 16.4 | 17.04 | 17.04 | +0.37 (+2.22%) | 4,188,814 |
| 18 Jun 2021 | CNY | 16.36 | 16.67 | 16.2 | 16.67 | 16.67 | +0.3 (+1.83%) | 3,504,837 |
| 17 Jun 2021 | CNY | 16.22 | 16.47 | 16.18 | 16.37 | 16.37 | +0.17 (+1.05%) | 3,107,981 |
| 16 Jun 2021 | CNY | 16.68 | 16.68 | 16.13 | 16.2 | 16.2 | -0.54 (-3.23%) | 4,725,010 |
| 15 Jun 2021 | CNY | 16.88 | 16.92 | 16.6 | 16.74 | 16.74 | +0.06 (+0.36%) | 4,206,551 |
| 11 Jun 2021 | CNY | 17.83 | 17.86 | 16.36 | 16.68 | 16.68 | -1.28 (-7.13%) | 12,919,284 |
| 10 Jun 2021 | CNY | 17.77 | 18.04 | 17.63 | 17.96 | 17.96 | +0.17 (+0.96%) | 5,259,580 |
| 9 Jun 2021 | CNY | 18.38 | 18.38 | 17.68 | 17.79 | 17.79 | -0.49 (-2.68%) | 6,850,156 |
| 8 Jun 2021 | CNY | 18.47 | 18.74 | 18.25 | 18.28 | 18.28 | -0.26 (-1.40%) | 7,420,313 |
| 7 Jun 2021 | CNY | 17.88 | 18.64 | 17.72 | 18.54 | 18.54 | +0.93 (+5.28%) | 11,571,209 |
| 4 Jun 2021 | CNY | 17.6 | 17.87 | 17.41 | 17.61 | 17.61 | -0.07 (-0.40%) | 4,131,638 |
| 3 Jun 2021 | CNY | 18 | 18.25 | 17.68 | 17.68 | 17.68 | -0.25 (-1.39%) | 6,476,959 |
| 2 Jun 2021 | CNY | 17.52 | 18.48 | 17.4 | 17.93 | 17.93 | +0.42 (+2.40%) | 12,120,182 |
