| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2021 | CNY | 15.17 | 15.42 | 14.9 | 15 | 15 | -0.33 (-2.15%) | 7,056,367 |
| 8 Jul 2021 | CNY | 15.09 | 15.47 | 14.89 | 15.33 | 15.33 | +0.19 (+1.25%) | 9,914,836 |
| 7 Jul 2021 | CNY | 15.8 | 15.8 | 15.09 | 15.14 | 15.14 | -0.36 (-2.32%) | 9,142,772 |
| 6 Jul 2021 | CNY | 15.9 | 15.99 | 15.32 | 15.5 | 15.5 | -0.45 (-2.82%) | 7,638,176 |
| 5 Jul 2021 | CNY | 16.5 | 17.17 | 15.67 | 15.95 | 15.95 | +0.27 (+1.72%) | 10,998,686 |
| 2 Jul 2021 | CNY | 15.59 | 16.08 | 15.5 | 15.68 | 15.68 | +0.05 (+0.32%) | 6,655,771 |
| 1 Jul 2021 | CNY | 15.85 | 16.01 | 15.63 | 15.63 | 15.63 | -0.32 (-2.01%) | 5,721,281 |
| 30 Jun 2021 | CNY | 15.24 | 16.04 | 15.18 | 15.95 | 15.95 | +0.65 (+4.25%) | 11,370,276 |
| 29 Jun 2021 | CNY | 14.92 | 15.55 | 14.82 | 15.3 | 15.3 | +0.39 (+2.62%) | 14,127,759 |
| 28 Jun 2021 | CNY | 15.22 | 15.22 | 14.77 | 14.91 | 14.91 | -0.28 (-1.84%) | 13,399,949 |
| 25 Jun 2021 | CNY | 15.73 | 15.82 | 15.18 | 15.19 | 15.19 | -0.56 (-3.56%) | 11,296,032 |
| 24 Jun 2021 | CNY | 16.1 | 16.28 | 15.72 | 15.75 | 15.75 | -0.54 (-3.31%) | 8,238,883 |
| 23 Jun 2021 | CNY | 16.22 | 16.48 | 15.7 | 16.29 | 16.29 | -0.11 (-0.67%) | 10,712,066 |
| 22 Jun 2021 | CNY | 17.73 | 17.77 | 16.06 | 16.4 | 16.4 | -1.3 (-7.34%) | 21,224,210 |
| 21 Jun 2021 | CNY | 16.11 | 17.75 | 16.06 | 17.7 | 17.7 | +1.29 (+7.86%) | 16,865,308 |
| 18 Jun 2021 | CNY | 17.29 | 17.3 | 16.3 | 16.41 | 16.41 | -0.89 (-5.14%) | 10,931,145 |
| 17 Jun 2021 | CNY | 16.9 | 17.4 | 16.56 | 17.3 | 17.3 | +0.57 (+3.41%) | 10,525,124 |
| 16 Jun 2021 | CNY | 16.77 | 17.2 | 16.53 | 16.73 | 16.73 | -0.04 (-0.24%) | 6,794,139 |
| 15 Jun 2021 | CNY | 17.01 | 17.24 | 16.6 | 16.77 | 16.77 | -0.46 (-2.67%) | 8,729,655 |
| 11 Jun 2021 | CNY | 17.18 | 17.7 | 16.8 | 17.23 | 17.23 | +0.09 (+0.53%) | 17,273,596 |
| 10 Jun 2021 | CNY | 16.2 | 17.28 | 15.94 | 17.14 | 17.14 | +0.98 (+6.06%) | 13,821,887 |
| 9 Jun 2021 | CNY | 16.17 | 16.28 | 15.82 | 16.16 | 16.16 | +0.04 (+0.25%) | 5,234,731 |
| 8 Jun 2021 | CNY | 16.35 | 16.46 | 16 | 16.12 | 16.12 | -0.27 (-1.65%) | 4,718,970 |
| 7 Jun 2021 | CNY | 15.69 | 16.55 | 15.61 | 16.39 | 16.39 | +0.6 (+3.80%) | 8,093,424 |
| 4 Jun 2021 | CNY | 16 | 16.23 | 15.56 | 15.79 | 15.79 | -0.31 (-1.93%) | 8,361,595 |
| 3 Jun 2021 | CNY | 16.25 | 16.48 | 16.03 | 16.1 | 16.1 | -0.13 (-0.80%) | 5,277,339 |
| 2 Jun 2021 | CNY | 17.29 | 17.31 | 16.12 | 16.23 | 16.23 | -0.83 (-4.87%) | 8,957,395 |
| 1 Jun 2021 | CNY | 17.42 | 17.55 | 16.96 | 17.06 | 17.06 | -0.34 (-1.95%) | 9,971,403 |
| 31 May 2021 | CNY | 17.77 | 17.88 | 17.3 | 17.4 | 17.4 | -0.3 (-1.69%) | 8,121,204 |
| 28 May 2021 | CNY | 17.64 | 18.12 | 17.55 | 17.7 | 17.7 | +0.07 (+0.40%) | 6,709,435 |
