| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 16.9 | 17.08 | 16.58 | 16.7 | 16.7 | -0.2 (-1.18%) | 21,089,103 |
| 13 Jul 2021 | CNY | 17.11 | 17.3 | 16.8 | 16.9 | 16.9 | -0.25 (-1.46%) | 23,566,790 |
| 12 Jul 2021 | CNY | 16.37 | 17.32 | 16.33 | 17.15 | 17.15 | +0.95 (+5.86%) | 35,307,340 |
| 9 Jul 2021 | CNY | 16.35 | 16.61 | 16.12 | 16.2 | 16.2 | -0.15 (-0.92%) | 19,404,818 |
| 8 Jul 2021 | CNY | 16.93 | 17.19 | 16.23 | 16.35 | 16.35 | -0.36 (-2.15%) | 26,379,037 |
| 7 Jul 2021 | CNY | 16.81 | 17.09 | 16.7 | 16.71 | 16.71 | -0.15 (-0.89%) | 20,478,069 |
| 6 Jul 2021 | CNY | 17.16 | 17.38 | 16.66 | 16.86 | 16.86 | -0.27 (-1.58%) | 25,786,226 |
| 5 Jul 2021 | CNY | 16.94 | 17.46 | 16.91 | 17.13 | 17.13 | +0.43 (+2.57%) | 20,696,403 |
| 2 Jul 2021 | CNY | 16.85 | 17.17 | 16.65 | 16.7 | 16.7 | -0.26 (-1.53%) | 23,844,645 |
| 1 Jul 2021 | CNY | 16.32 | 17.26 | 16.32 | 16.96 | 16.96 | +0.69 (+4.24%) | 34,638,332 |
| 30 Jun 2021 | CNY | 16.11 | 16.3 | 16.02 | 16.27 | 16.27 | +0.09 (+0.56%) | 15,674,946 |
| 29 Jun 2021 | CNY | 16.1 | 16.33 | 16 | 16.18 | 16.18 | 0.0 (0.0%) | 16,114,116 |
| 28 Jun 2021 | CNY | 15.81 | 16.23 | 15.81 | 16.18 | 16.18 | +0.28 (+1.76%) | 18,068,491 |
| 25 Jun 2021 | CNY | 15.22 | 15.95 | 15.22 | 15.9 | 15.9 | +0.6 (+3.92%) | 23,313,580 |
| 24 Jun 2021 | CNY | 15.41 | 15.48 | 15.17 | 15.3 | 15.3 | -0.11 (-0.71%) | 19,491,798 |
| 23 Jun 2021 | CNY | 15.25 | 15.48 | 15.19 | 15.41 | 15.41 | +0.28 (+1.85%) | 21,428,523 |
| 22 Jun 2021 | CNY | 15.19 | 15.34 | 15.1 | 15.13 | 15.13 | -0.08 (-0.53%) | 17,080,923 |
| 21 Jun 2021 | CNY | 15.02 | 15.27 | 14.9 | 15.21 | 15.21 | +0.17 (+1.13%) | 17,703,609 |
| 18 Jun 2021 | CNY | 15.27 | 15.38 | 14.9 | 15.04 | 15.04 | -0.23 (-1.51%) | 12,423,937 |
| 17 Jun 2021 | CNY | 15.16 | 15.39 | 14.78 | 15.27 | 15.27 | +0.24 (+1.60%) | 17,399,338 |
| 16 Jun 2021 | CNY | 15.51 | 15.88 | 14.96 | 15.03 | 15.03 | -0.62 (-3.96%) | 24,898,837 |
| 15 Jun 2021 | CNY | 16.11 | 16.26 | 15.51 | 15.65 | 15.65 | -0.46 (-2.86%) | 25,604,614 |
| 11 Jun 2021 | CNY | 15.87 | 16.45 | 15.69 | 16.11 | 16.11 | +0.38 (+2.42%) | 42,161,696 |
| 10 Jun 2021 | CNY | 15.35 | 15.86 | 15.26 | 15.73 | 15.73 | +0.35 (+2.28%) | 25,735,915 |
| 9 Jun 2021 | CNY | 15.28 | 15.56 | 15.22 | 15.38 | 15.38 | -0.01 (-0.06%) | 14,602,472 |
| 8 Jun 2021 | CNY | 15.78 | 15.87 | 15.24 | 15.39 | 15.39 | -0.36 (-2.29%) | 20,081,696 |
| 7 Jun 2021 | CNY | 15.38 | 15.78 | 15.26 | 15.75 | 15.75 | +0.37 (+2.41%) | 20,180,948 |
| 4 Jun 2021 | CNY | 15.35 | 15.48 | 15.15 | 15.38 | 15.38 | +0.08 (+0.52%) | 16,584,831 |
| 3 Jun 2021 | CNY | 15.76 | 15.84 | 15.21 | 15.3 | 15.3 | -0.39 (-2.49%) | 20,728,999 |
| 2 Jun 2021 | CNY | 16.39 | 16.54 | 15.62 | 15.69 | 15.69 | -0.7 (-4.27%) | 25,343,563 |
