| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 14.32 | 14.53 | 14.05 | 14.38 | 14.38 | -0.04 (-0.28%) | 3,142,829 |
| 13 Jul 2021 | CNY | 14.87 | 14.95 | 14.36 | 14.42 | 14.42 | -0.45 (-3.03%) | 3,455,200 |
| 12 Jul 2021 | CNY | 14.85 | 15.22 | 14.72 | 14.87 | 14.87 | -0.01 (-0.07%) | 3,298,649 |
| 9 Jul 2021 | CNY | 14.87 | 15.25 | 14.83 | 14.88 | 14.88 | -0.15 (-1.00%) | 2,640,528 |
| 8 Jul 2021 | CNY | 15.25 | 15.38 | 14.98 | 15.03 | 15.03 | -0.03 (-0.20%) | 3,846,196 |
| 7 Jul 2021 | CNY | 14.45 | 15.2 | 14.21 | 15.06 | 15.06 | +0.76 (+5.31%) | 6,049,963 |
| 6 Jul 2021 | CNY | 13.9 | 14.47 | 13.9 | 14.3 | 14.3 | +0.5 (+3.62%) | 3,362,214 |
| 5 Jul 2021 | CNY | 13.15 | 13.99 | 13.15 | 13.8 | 13.8 | +0.57 (+4.31%) | 1,907,796 |
| 2 Jul 2021 | CNY | 13.8 | 13.8 | 13.15 | 13.23 | 13.23 | -0.43 (-3.15%) | 1,234,805 |
| 1 Jul 2021 | CNY | 13.95 | 14.12 | 13.62 | 13.66 | 13.66 | -0.44 (-3.12%) | 2,081,700 |
| 30 Jun 2021 | CNY | 13.5 | 14.1 | 13.46 | 14.1 | 14.1 | +0.74 (+5.54%) | 3,201,335 |
| 29 Jun 2021 | CNY | 13.76 | 13.77 | 13.31 | 13.36 | 13.36 | -0.36 (-2.62%) | 1,633,001 |
| 28 Jun 2021 | CNY | 13.79 | 13.96 | 13.66 | 13.72 | 13.72 | +0.04 (+0.29%) | 1,985,058 |
| 25 Jun 2021 | CNY | 13.85 | 13.88 | 13.62 | 13.68 | 13.68 | -0.1 (-0.73%) | 2,388,820 |
| 24 Jun 2021 | CNY | 13.52 | 13.79 | 13.46 | 13.78 | 13.78 | +0.2 (+1.47%) | 2,618,298 |
| 23 Jun 2021 | CNY | 13.14 | 13.65 | 13.04 | 13.58 | 13.58 | +0.39 (+2.96%) | 3,901,987 |
| 22 Jun 2021 | CNY | 13.23 | 13.28 | 13.13 | 13.19 | 13.19 | 0.0 (0.0%) | 1,499,700 |
| 21 Jun 2021 | CNY | 13.05 | 13.23 | 12.88 | 13.19 | 13.19 | +0.16 (+1.23%) | 1,199,848 |
| 18 Jun 2021 | CNY | 13.14 | 13.14 | 12.8 | 13.03 | 13.03 | -0.07 (-0.53%) | 1,282,800 |
| 17 Jun 2021 | CNY | 13.18 | 13.24 | 13.01 | 13.1 | 13.1 | 0.0 (0.0%) | 755,531 |
| 16 Jun 2021 | CNY | 13.1 | 13.19 | 12.84 | 13.1 | 13.1 | +0.03 (+0.23%) | 1,245,300 |
| 15 Jun 2021 | CNY | 13.2 | 13.5 | 12.75 | 13.07 | 13.07 | +0.01 (+0.08%) | 2,646,200 |
| 11 Jun 2021 | CNY | 13.39 | 13.66 | 13.03 | 13.06 | 13.06 | -0.42 (-3.12%) | 2,925,381 |
| 10 Jun 2021 | CNY | 13.71 | 13.82 | 13.4 | 13.48 | 13.48 | -0.28 (-2.03%) | 2,796,275 |
| 9 Jun 2021 | CNY | 14.13 | 14.13 | 13.68 | 13.76 | 13.76 | -0.35 (-2.48%) | 1,785,950 |
| 8 Jun 2021 | CNY | 14.29 | 14.48 | 13.89 | 14.11 | 14.11 | -0.18 (-1.26%) | 4,451,626 |
| 7 Jun 2021 | CNY | 14.31 | 14.47 | 14.07 | 14.29 | 14.29 | -0.14 (-0.97%) | 3,601,300 |
| 4 Jun 2021 | CNY | 13.94 | 15 | 13.85 | 14.43 | 14.43 | +0.63 (+4.57%) | 6,984,249 |
| 3 Jun 2021 | CNY | 13.95 | 13.98 | 13.75 | 13.8 | 13.8 | -0.05 (-0.36%) | 1,283,300 |
| 2 Jun 2021 | CNY | 13.73 | 14 | 13.71 | 13.85 | 13.85 | +0.04 (+0.29%) | 1,425,122 |
