| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2021 | CNY | 14.74 | 14.9 | 14.51 | 14.7 | 14.7 | +0.01 (+0.07%) | 16,761,930 |
| 12 Jul 2021 | CNY | 14.39 | 14.86 | 14.28 | 14.69 | 14.69 | +0.36 (+2.51%) | 25,082,504 |
| 9 Jul 2021 | CNY | 13.9 | 14.46 | 13.84 | 14.33 | 14.33 | +0.42 (+3.02%) | 19,281,241 |
| 8 Jul 2021 | CNY | 14.09 | 14.12 | 13.81 | 13.91 | 13.91 | -0.17 (-1.21%) | 15,044,307 |
| 7 Jul 2021 | CNY | 14.28 | 14.28 | 14.02 | 14.08 | 14.08 | -0.23 (-1.61%) | 15,266,595 |
| 6 Jul 2021 | CNY | 14.3 | 14.39 | 14.2 | 14.31 | 14.31 | 0.0 (0.0%) | 9,852,310 |
| 5 Jul 2021 | CNY | 14.12 | 14.34 | 14.07 | 14.31 | 14.31 | +0.26 (+1.85%) | 11,425,174 |
| 2 Jul 2021 | CNY | 14.08 | 14.25 | 13.95 | 14.05 | 14.05 | 0.0 (0.0%) | 10,732,641 |
| 1 Jul 2021 | CNY | 14.42 | 14.43 | 14.02 | 14.05 | 14.05 | -0.34 (-2.36%) | 14,716,440 |
| 30 Jun 2021 | CNY | 14.35 | 14.53 | 14.29 | 14.39 | 14.39 | +0.07 (+0.49%) | 10,702,088 |
| 29 Jun 2021 | CNY | 14.55 | 14.72 | 14.29 | 14.32 | 14.32 | -0.19 (-1.31%) | 13,977,795 |
| 28 Jun 2021 | CNY | 14.76 | 14.77 | 14.45 | 14.51 | 14.51 | -0.15 (-1.02%) | 14,482,660 |
| 25 Jun 2021 | CNY | 15.02 | 15.05 | 14.59 | 14.66 | 14.66 | -0.34 (-2.27%) | 20,660,707 |
| 24 Jun 2021 | CNY | 15.17 | 15.24 | 14.97 | 15 | 15 | -0.15 (-0.99%) | 14,432,836 |
| 23 Jun 2021 | CNY | 15.21 | 15.25 | 15.05 | 15.15 | 15.15 | -0.2 (-1.30%) | 16,786,819 |
| 22 Jun 2021 | CNY | 15.02 | 15.59 | 14.83 | 15.35 | 15.35 | +0.36 (+2.40%) | 23,494,373 |
| 21 Jun 2021 | CNY | 15.1 | 15.25 | 14.95 | 14.99 | 14.99 | -0.21 (-1.38%) | 15,384,975 |
| 18 Jun 2021 | CNY | 15.38 | 15.38 | 15.15 | 15.2 | 15.2 | -0.16 (-1.04%) | 12,130,412 |
| 17 Jun 2021 | CNY | 15.05 | 15.51 | 14.9 | 15.36 | 15.36 | +0.27 (+1.79%) | 17,054,873 |
| 16 Jun 2021 | CNY | 15.02 | 15.39 | 14.98 | 15.09 | 15.09 | +0.06 (+0.40%) | 14,431,051 |
| 15 Jun 2021 | CNY | 15.39 | 15.39 | 14.98 | 15.03 | 15.03 | -0.3 (-1.96%) | 16,559,888 |
| 11 Jun 2021 | CNY | 15.9 | 16 | 15.31 | 15.33 | 15.33 | -0.43 (-2.73%) | 26,118,593 |
| 10 Jun 2021 | CNY | 15.38 | 15.79 | 15.31 | 15.76 | 15.76 | +0.42 (+2.74%) | 23,540,636 |
| 9 Jun 2021 | CNY | 15.35 | 15.46 | 15.2 | 15.34 | 15.34 | +0.03 (+0.20%) | 11,021,434 |
| 8 Jun 2021 | CNY | 15.36 | 15.43 | 15.16 | 15.31 | 15.31 | +0.01 (+0.07%) | 13,289,943 |
| 7 Jun 2021 | CNY | 15 | 15.31 | 14.93 | 15.3 | 15.3 | +0.35 (+2.34%) | 13,664,373 |
| 4 Jun 2021 | CNY | 14.85 | 15.14 | 14.84 | 14.95 | 14.95 | +0.03 (+0.20%) | 9,462,231 |
| 3 Jun 2021 | CNY | 14.95 | 15.2 | 14.9 | 14.92 | 14.92 | -0.05 (-0.33%) | 12,497,847 |
| 2 Jun 2021 | CNY | 15.38 | 15.38 | 14.91 | 14.97 | 14.97 | -0.41 (-2.67%) | 14,798,006 |
| 1 Jun 2021 | CNY | 15.37 | 15.48 | 15.21 | 15.38 | 15.38 | +0.01 (+0.07%) | 14,313,752 |
