| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 16.55 | 16.61 | 16.12 | 16.17 | 16.17 | -0.23 (-1.40%) | 28,189,000 |
| 13 Jul 2021 | CNY | 16.22 | 16.54 | 16.13 | 16.4 | 16.4 | +0.21 (+1.30%) | 24,281,392 |
| 12 Jul 2021 | CNY | 16 | 16.38 | 15.81 | 16.19 | 16.19 | +0.29 (+1.82%) | 31,962,715 |
| 9 Jul 2021 | CNY | 15.96 | 16.07 | 15.75 | 15.9 | 15.9 | -0.1 (-0.63%) | 18,477,673 |
| 8 Jul 2021 | CNY | 16.04 | 16.28 | 15.85 | 16 | 16 | -0.04 (-0.25%) | 22,517,602 |
| 7 Jul 2021 | CNY | 15.65 | 16.32 | 15.62 | 16.04 | 16.04 | +0.17 (+1.07%) | 24,290,851 |
| 6 Jul 2021 | CNY | 15.67 | 15.92 | 15.4 | 15.87 | 15.87 | +0.09 (+0.57%) | 26,552,647 |
| 5 Jul 2021 | CNY | 16.05 | 16.16 | 15.55 | 15.78 | 15.78 | -0.38 (-2.35%) | 36,653,531 |
| 2 Jul 2021 | CNY | 17.15 | 17.28 | 16.11 | 16.16 | 16.16 | -0.91 (-5.33%) | 51,746,375 |
| 1 Jul 2021 | CNY | 16.82 | 17.35 | 16.6 | 17.07 | 17.07 | +0.27 (+1.61%) | 32,476,910 |
| 30 Jun 2021 | CNY | 16.71 | 16.88 | 16.51 | 16.8 | 16.8 | +0.08 (+0.48%) | 18,300,127 |
| 29 Jun 2021 | CNY | 16.69 | 16.85 | 16.24 | 16.72 | 16.72 | +0.02 (+0.12%) | 33,151,522 |
| 28 Jun 2021 | CNY | 17.12 | 17.23 | 16.53 | 16.7 | 16.7 | -0.43 (-2.51%) | 32,448,401 |
| 25 Jun 2021 | CNY | 16.92 | 17.4 | 16.74 | 17.13 | 17.13 | +0.21 (+1.24%) | 25,648,393 |
| 24 Jun 2021 | CNY | 17.3 | 17.35 | 16.78 | 16.92 | 16.92 | -0.33 (-1.91%) | 24,659,711 |
| 23 Jun 2021 | CNY | 16.75 | 17.39 | 16.7 | 17.25 | 17.25 | +0.59 (+3.54%) | 39,620,797 |
| 22 Jun 2021 | CNY | 16.8 | 17.02 | 16.58 | 16.66 | 16.66 | -0.18 (-1.07%) | 23,568,390 |
| 21 Jun 2021 | CNY | 17.05 | 17.1 | 16.68 | 16.84 | 16.84 | -0.3 (-1.75%) | 20,918,579 |
| 18 Jun 2021 | CNY | 16.83 | 17.36 | 16.76 | 17.14 | 17.14 | +0.27 (+1.60%) | 20,374,018 |
| 17 Jun 2021 | CNY | 17 | 17.27 | 16.8 | 16.87 | 16.87 | -0.16 (-0.94%) | 17,727,775 |
| 16 Jun 2021 | CNY | 16.73 | 17.32 | 16.66 | 17.03 | 17.03 | +0.47 (+2.84%) | 30,240,546 |
| 15 Jun 2021 | CNY | 17.01 | 17.07 | 16.45 | 16.56 | 16.56 | -0.39 (-2.30%) | 31,228,315 |
| 11 Jun 2021 | CNY | 17.29 | 17.34 | 16.79 | 16.95 | 16.95 | -0.1 (-0.59%) | 24,820,651 |
| 10 Jun 2021 | CNY | 17.37 | 17.48 | 16.99 | 17.05 | 17.05 | -0.32 (-1.84%) | 31,990,535 |
| 9 Jun 2021 | CNY | 18.05 | 18.08 | 17.3 | 17.37 | 17.37 | -0.79 (-4.35%) | 46,270,292 |
| 8 Jun 2021 | CNY | 18.11 | 18.35 | 17.95 | 18.16 | 18.16 | +0.06 (+0.33%) | 21,844,499 |
| 7 Jun 2021 | CNY | 18.05 | 18.25 | 17.69 | 18.1 | 18.1 | +0.11 (+0.61%) | 22,574,858 |
| 4 Jun 2021 | CNY | 18.14 | 18.2 | 17.86 | 17.99 | 17.99 | -0.08 (-0.44%) | 19,291,693 |
| 3 Jun 2021 | CNY | 17.96 | 18.26 | 17.8 | 18.07 | 18.07 | +0.3 (+1.69%) | 28,136,618 |
| 2 Jun 2021 | CNY | 18.13 | 18.15 | 17.7 | 17.77 | 17.77 | -0.51 (-2.79%) | 23,549,710 |
