| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 22.5 | 22.5 | 21.8 | 21.85 | 21.85 | -0.26 (-1.18%) | 3,938,300 |
| 13 Jul 2021 | CNY | 21.93 | 22.89 | 21.92 | 22.11 | 22.11 | +0.18 (+0.82%) | 6,307,700 |
| 12 Jul 2021 | CNY | 21.51 | 22.19 | 21.3 | 21.93 | 21.93 | +0.33 (+1.53%) | 4,087,087 |
| 9 Jul 2021 | CNY | 20.79 | 22.3 | 20.52 | 21.6 | 21.6 | +0.87 (+4.20%) | 7,733,901 |
| 8 Jul 2021 | CNY | 20.72 | 21.31 | 20.68 | 20.73 | 20.73 | -0.49 (-2.31%) | 2,858,800 |
| 7 Jul 2021 | CNY | 21 | 21.77 | 20.72 | 21.22 | 21.22 | +0.06 (+0.28%) | 3,885,000 |
| 6 Jul 2021 | CNY | 21.2 | 21.28 | 20.62 | 21.16 | 21.16 | +0.16 (+0.76%) | 2,975,923 |
| 5 Jul 2021 | CNY | 20.8 | 21.22 | 20.03 | 21 | 21 | +0.4 (+1.94%) | 5,689,801 |
| 2 Jul 2021 | CNY | 19.95 | 21.47 | 19.95 | 20.6 | 20.6 | +0.65 (+3.26%) | 6,362,942 |
| 1 Jul 2021 | CNY | 20.41 | 20.93 | 19.9 | 19.95 | 19.95 | -0.46 (-2.25%) | 5,748,600 |
| 30 Jun 2021 | CNY | 21.23 | 21.48 | 20.15 | 20.41 | 20.41 | -1.48 (-6.76%) | 10,300,412 |
| 29 Jun 2021 | CNY | 23.8 | 24.19 | 19.11 | 21.89 | 21.89 | -1.69 (-7.17%) | 20,405,858 |
| 28 Jun 2021 | CNY | 23.17 | 24.72 | 22.88 | 23.58 | 23.58 | +0.88 (+3.88%) | 13,138,725 |
| 25 Jun 2021 | CNY | 18.92 | 22.7 | 18.85 | 22.7 | 22.7 | +3.78 (+19.98%) | 13,788,604 |
| 24 Jun 2021 | CNY | 19.27 | 19.44 | 18.9 | 18.92 | 18.92 | -0.4 (-2.07%) | 2,905,224 |
| 23 Jun 2021 | CNY | 19.33 | 19.55 | 18.93 | 19.32 | 19.32 | +0.02 (+0.10%) | 2,196,401 |
| 22 Jun 2021 | CNY | 19.45 | 19.6 | 19.01 | 19.3 | 19.3 | -0.31 (-1.58%) | 2,502,200 |
| 21 Jun 2021 | CNY | 19.51 | 20.19 | 19.49 | 19.61 | 19.61 | -0.06 (-0.31%) | 2,635,062 |
| 18 Jun 2021 | CNY | 19.25 | 19.78 | 18.84 | 19.67 | 19.67 | +0.49 (+2.55%) | 3,095,061 |
| 17 Jun 2021 | CNY | 19.17 | 19.45 | 19.03 | 19.18 | 19.18 | -0.26 (-1.34%) | 2,499,600 |
| 16 Jun 2021 | CNY | 19.91 | 20 | 19.21 | 19.44 | 19.44 | +0.03 (+0.15%) | 2,878,100 |
| 15 Jun 2021 | CNY | 19.75 | 19.85 | 19.21 | 19.41 | 19.41 | -0.27 (-1.37%) | 3,801,500 |
| 11 Jun 2021 | CNY | 19.9 | 20.3 | 19.33 | 19.68 | 19.68 | +0.02 (+0.10%) | 5,761,900 |
| 10 Jun 2021 | CNY | 19.73 | 20.16 | 19.4 | 19.66 | 19.66 | +0.07 (+0.36%) | 6,470,801 |
| 9 Jun 2021 | CNY | 19.56 | 19.8 | 19.28 | 19.59 | 19.59 | -0.01 (-0.05%) | 3,866,400 |
| 8 Jun 2021 | CNY | 19.09 | 19.91 | 19.04 | 19.6 | 19.6 | +0.12 (+0.62%) | 5,841,100 |
| 7 Jun 2021 | CNY | 18.66 | 20.5 | 18.66 | 19.48 | 19.48 | +0.87 (+4.67%) | 10,198,300 |
| 4 Jun 2021 | CNY | 16.66 | 19.99 | 16.66 | 18.61 | 18.61 | -1.66 (-8.19%) | 23,916,452 |
| 3 Jun 2021 | CNY | 25.31 | 25.63 | 20.27 | 20.27 | 20.27 | -5.07 (-20.01%) | 9,372,811 |
| 2 Jun 2021 | CNY | 25.78 | 25.78 | 24.8 | 25.34 | 25.34 | -0.23 (-0.90%) | 5,450,501 |
