| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 16.3 | 17.38 | 16.3 | 16.64 | 16.64 | +0.3 (+1.84%) | 22,745,116 |
| 13 Jul 2021 | CNY | 16.31 | 17.01 | 16 | 16.34 | 16.34 | -0.18 (-1.09%) | 20,544,477 |
| 12 Jul 2021 | CNY | 16.1 | 16.88 | 15.8 | 16.52 | 16.52 | +0.41 (+2.55%) | 23,195,053 |
| 9 Jul 2021 | CNY | 15.72 | 16.24 | 15.6 | 16.11 | 16.11 | +0.01 (+0.06%) | 16,117,731 |
| 8 Jul 2021 | CNY | 15.65 | 16.75 | 15.65 | 16.1 | 16.1 | +0.8 (+5.23%) | 26,697,868 |
| 7 Jul 2021 | CNY | 14.7 | 15.42 | 14.65 | 15.3 | 15.3 | +0.36 (+2.41%) | 20,600,043 |
| 6 Jul 2021 | CNY | 14.6 | 14.97 | 14.51 | 14.94 | 14.94 | +0.44 (+3.03%) | 12,241,170 |
| 5 Jul 2021 | CNY | 14.01 | 14.54 | 14 | 14.5 | 14.5 | +0.44 (+3.13%) | 8,206,117 |
| 2 Jul 2021 | CNY | 14 | 14.18 | 13.85 | 14.06 | 14.06 | +0.01 (+0.07%) | 4,563,300 |
| 1 Jul 2021 | CNY | 14.57 | 14.57 | 14.03 | 14.05 | 14.05 | -0.4 (-2.77%) | 7,841,551 |
| 30 Jun 2021 | CNY | 14.52 | 14.69 | 14.41 | 14.45 | 14.45 | +0.04 (+0.28%) | 7,035,900 |
| 29 Jun 2021 | CNY | 14.28 | 14.65 | 14.22 | 14.41 | 14.41 | +0.13 (+0.91%) | 9,809,738 |
| 28 Jun 2021 | CNY | 14.25 | 14.43 | 14.21 | 14.28 | 14.28 | -0.02 (-0.14%) | 6,888,231 |
| 25 Jun 2021 | CNY | 14.64 | 14.65 | 14.22 | 14.3 | 14.3 | -0.25 (-1.72%) | 9,831,413 |
| 24 Jun 2021 | CNY | 14.4 | 14.7 | 14.2 | 14.55 | 14.55 | +0.16 (+1.11%) | 9,379,904 |
| 23 Jun 2021 | CNY | 14.27 | 14.5 | 14.08 | 14.39 | 14.39 | +0.06 (+0.42%) | 9,045,675 |
| 22 Jun 2021 | CNY | 14.44 | 14.53 | 14.19 | 14.33 | 14.33 | +0.06 (+0.42%) | 6,739,421 |
| 21 Jun 2021 | CNY | 14.3 | 14.42 | 14.19 | 14.27 | 14.27 | -0.2 (-1.38%) | 9,866,346 |
| 18 Jun 2021 | CNY | 13.86 | 14.75 | 13.76 | 14.47 | 14.47 | +0.55 (+3.95%) | 14,143,875 |
| 17 Jun 2021 | CNY | 13.76 | 13.97 | 13.66 | 13.92 | 13.92 | +0.18 (+1.31%) | 4,481,138 |
| 16 Jun 2021 | CNY | 14.09 | 14.1 | 13.69 | 13.74 | 13.74 | -0.39 (-2.76%) | 8,365,400 |
| 15 Jun 2021 | CNY | 14.42 | 14.42 | 13.9 | 14.13 | 14.13 | 0.0 (0.0%) | 6,175,900 |
| 11 Jun 2021 | CNY | 14.36 | 14.57 | 14.12 | 14.13 | 14.13 | -0.18 (-1.26%) | 8,990,538 |
| 10 Jun 2021 | CNY | 14.16 | 14.38 | 14.02 | 14.31 | 14.31 | +0.23 (+1.63%) | 9,024,202 |
| 9 Jun 2021 | CNY | 14.38 | 14.49 | 13.83 | 14.08 | 14.08 | -0.45 (-3.10%) | 15,841,906 |
| 8 Jun 2021 | CNY | 14.56 | 15.07 | 14.41 | 14.53 | 14.53 | +0.13 (+0.90%) | 16,679,122 |
| 7 Jun 2021 | CNY | 16.34 | 16.86 | 14.15 | 14.4 | 14.4 | -1.93 (-11.82%) | 34,500,847 |
| 4 Jun 2021 | CNY | 16.42 | 16.54 | 16.13 | 16.33 | 16.33 | -0.08 (-0.49%) | 5,337,200 |
| 3 Jun 2021 | CNY | 16.33 | 16.67 | 16.18 | 16.41 | 16.41 | +0.01 (+0.06%) | 5,776,600 |
| 2 Jun 2021 | CNY | 16.73 | 16.9 | 16.13 | 16.4 | 16.4 | -0.37 (-2.21%) | 8,604,871 |
