| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 18.85 | 20.59 | 18.65 | 20.27 | 20.27 | +1.27 (+6.68%) | 24,366,423 |
| 13 Jul 2021 | CNY | 18.68 | 19.59 | 18.48 | 19 | 19 | +0.03 (+0.16%) | 9,715,785 |
| 12 Jul 2021 | CNY | 18.58 | 19.17 | 18.25 | 18.97 | 18.97 | +0.33 (+1.77%) | 10,417,003 |
| 9 Jul 2021 | CNY | 18.72 | 18.91 | 18.11 | 18.64 | 18.64 | -0.16 (-0.85%) | 8,921,320 |
| 8 Jul 2021 | CNY | 19.19 | 19.3 | 18.52 | 18.8 | 18.8 | -0.25 (-1.31%) | 10,477,532 |
| 7 Jul 2021 | CNY | 17.01 | 19.27 | 16.78 | 19.05 | 19.05 | +1.97 (+11.53%) | 22,091,340 |
| 6 Jul 2021 | CNY | 17.89 | 18 | 16.85 | 17.08 | 17.08 | -0.85 (-4.74%) | 13,010,430 |
| 5 Jul 2021 | CNY | 17.16 | 18.2 | 16.92 | 17.93 | 17.93 | +0.64 (+3.70%) | 13,420,326 |
| 2 Jul 2021 | CNY | 17.46 | 17.64 | 17.13 | 17.29 | 17.29 | -0.11 (-0.63%) | 6,409,540 |
| 1 Jul 2021 | CNY | 18.49 | 18.53 | 17.36 | 17.4 | 17.4 | -1.31 (-7.00%) | 12,595,358 |
| 30 Jun 2021 | CNY | 18.73 | 19.23 | 18.5 | 18.71 | 18.71 | +0.03 (+0.16%) | 8,285,248 |
| 29 Jun 2021 | CNY | 19.75 | 19.8 | 18.62 | 18.68 | 18.68 | -1.2 (-6.04%) | 12,705,485 |
| 28 Jun 2021 | CNY | 19.14 | 19.96 | 18.78 | 19.88 | 19.88 | +1.2 (+6.42%) | 13,519,240 |
| 25 Jun 2021 | CNY | 18.9 | 18.9 | 18.39 | 18.68 | 18.68 | -0.06 (-0.32%) | 4,795,738 |
| 24 Jun 2021 | CNY | 19.15 | 19.33 | 18.41 | 18.74 | 18.74 | -0.33 (-1.73%) | 6,559,300 |
| 23 Jun 2021 | CNY | 19.08 | 19.65 | 18.95 | 19.07 | 19.07 | -0.12 (-0.63%) | 10,086,480 |
| 22 Jun 2021 | CNY | 18.82 | 19.45 | 18.6 | 19.19 | 19.19 | +0.42 (+2.24%) | 13,304,276 |
| 21 Jun 2021 | CNY | 17.33 | 18.93 | 17.16 | 18.77 | 18.77 | +1.49 (+8.62%) | 15,975,450 |
| 18 Jun 2021 | CNY | 17 | 17.65 | 16.8 | 17.28 | 17.28 | +0.24 (+1.41%) | 7,171,318 |
| 17 Jun 2021 | CNY | 16.97 | 17.39 | 16.72 | 17.04 | 17.04 | +0.06 (+0.35%) | 6,541,540 |
| 16 Jun 2021 | CNY | 17.35 | 17.5 | 16.98 | 16.98 | 16.98 | -0.33 (-1.91%) | 5,810,863 |
| 15 Jun 2021 | CNY | 17.56 | 17.89 | 17.25 | 17.31 | 17.31 | -0.2 (-1.14%) | 5,800,980 |
| 11 Jun 2021 | CNY | 17.58 | 17.92 | 17.33 | 17.51 | 17.51 | -0.01 (-0.06%) | 8,383,320 |
| 10 Jun 2021 | CNY | 17.52 | 17.69 | 17.26 | 17.52 | 17.52 | +0.07 (+0.40%) | 8,031,560 |
| 9 Jun 2021 | CNY | 17.89 | 18.09 | 16.91 | 17.45 | 17.45 | -0.48 (-2.68%) | 14,114,214 |
| 8 Jun 2021 | CNY | 18.28 | 18.8 | 17.55 | 17.93 | 17.93 | -0.27 (-1.48%) | 10,297,920 |
| 7 Jun 2021 | CNY | 18.03 | 18.36 | 17.65 | 18.2 | 18.2 | +0.02 (+0.11%) | 8,384,300 |
| 4 Jun 2021 | CNY | 17.9 | 18.36 | 17.43 | 18.18 | 18.18 | +0.18 (+1%) | 10,841,740 |
| 3 Jun 2021 | CNY | 18.88 | 19.1 | 17.64 | 18 | 18 | -0.88 (-4.66%) | 19,463,624 |
| 2 Jun 2021 | CNY | 19.92 | 20.06 | 18.62 | 18.88 | 18.88 | -1.02 (-5.13%) | 14,445,580 |
