| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 20.85 | 20.85 | 20.16 | 20.51 | 20.51 | -0.34 (-1.63%) | 7,633,275 |
| 13 Jul 2021 | CNY | 21.11 | 21.31 | 20.4 | 20.85 | 20.85 | -0.25 (-1.18%) | 8,933,425 |
| 12 Jul 2021 | CNY | 21.31 | 21.56 | 20.58 | 21.1 | 21.1 | +0.33 (+1.59%) | 10,215,329 |
| 9 Jul 2021 | CNY | 20.59 | 20.91 | 20.15 | 20.77 | 20.77 | +0.47 (+2.32%) | 8,899,844 |
| 8 Jul 2021 | CNY | 19.88 | 20.7 | 19.03 | 20.3 | 20.3 | +0.42 (+2.11%) | 15,536,323 |
| 7 Jul 2021 | CNY | 18.9 | 20.84 | 18.88 | 19.88 | 19.88 | +0.48 (+2.47%) | 17,697,700 |
| 6 Jul 2021 | CNY | 19.45 | 19.71 | 18.42 | 19.4 | 19.4 | 0.0 (0.0%) | 12,524,750 |
| 5 Jul 2021 | CNY | 21.53 | 21.53 | 18.8 | 19.4 | 19.4 | -1.58 (-7.53%) | 29,111,499 |
| 2 Jul 2021 | CNY | 19.61 | 21.03 | 19.61 | 20.98 | 20.98 | +1.6 (+8.26%) | 19,135,820 |
| 1 Jul 2021 | CNY | 18.37 | 19.56 | 17.7 | 19.38 | 19.38 | +1.25 (+6.89%) | 15,699,099 |
| 30 Jun 2021 | CNY | 19.09 | 19.09 | 17.52 | 18.13 | 18.13 | -0.64 (-3.41%) | 17,627,133 |
| 29 Jun 2021 | CNY | 19.27 | 19.44 | 18.74 | 18.77 | 18.77 | -0.53 (-2.75%) | 8,737,492 |
| 28 Jun 2021 | CNY | 19.07 | 19.78 | 18.75 | 19.3 | 19.3 | +0.29 (+1.53%) | 10,587,936 |
| 25 Jun 2021 | CNY | 17.96 | 19.16 | 17.61 | 19.01 | 19.01 | +0.96 (+5.32%) | 16,064,703 |
| 24 Jun 2021 | CNY | 17.99 | 18.1 | 17.34 | 18.05 | 18.05 | +0.11 (+0.61%) | 14,241,104 |
| 23 Jun 2021 | CNY | 17.53 | 18 | 17.5 | 17.94 | 17.94 | +0.5 (+2.87%) | 15,125,700 |
| 22 Jun 2021 | CNY | 16.98 | 17.88 | 16.98 | 17.44 | 17.44 | +0.48 (+2.83%) | 16,218,882 |
| 21 Jun 2021 | CNY | 15.55 | 17.24 | 15.55 | 16.96 | 16.96 | +1.11 (+7.00%) | 14,252,638 |
| 18 Jun 2021 | CNY | 15.19 | 15.88 | 15.1 | 15.85 | 15.85 | +0.77 (+5.11%) | 6,365,884 |
| 17 Jun 2021 | CNY | 14.99 | 15.38 | 14.63 | 15.08 | 15.08 | +0.3 (+2.03%) | 4,982,520 |
| 16 Jun 2021 | CNY | 14 | 15.28 | 13.95 | 14.78 | 14.78 | +0.78 (+5.57%) | 7,605,860 |
| 15 Jun 2021 | CNY | 13.86 | 14.3 | 13.8 | 14 | 14 | +0.16 (+1.16%) | 4,118,750 |
| 11 Jun 2021 | CNY | 14.68 | 14.68 | 13.69 | 13.84 | 13.84 | -0.39 (-2.74%) | 6,936,259 |
| 10 Jun 2021 | CNY | 14.46 | 14.72 | 14.1 | 14.23 | 14.23 | -0.4 (-2.73%) | 5,636,986 |
| 9 Jun 2021 | CNY | 14.91 | 14.98 | 14.4 | 14.63 | 14.63 | -0.35 (-2.34%) | 3,960,240 |
| 8 Jun 2021 | CNY | 15.2 | 15.31 | 14.9 | 14.98 | 14.98 | -0.18 (-1.19%) | 4,114,250 |
| 7 Jun 2021 | CNY | 15.27 | 15.4 | 14.7 | 15.16 | 15.16 | +0.18 (+1.20%) | 5,670,500 |
| 4 Jun 2021 | CNY | 15.19 | 15.43 | 14.6 | 14.98 | 14.98 | -0.14 (-0.93%) | 5,627,615 |
| 3 Jun 2021 | CNY | 15.56 | 15.77 | 15.02 | 15.12 | 15.12 | -0.47 (-3.01%) | 5,959,228 |
| 2 Jun 2021 | CNY | 15.91 | 15.97 | 15.5 | 15.59 | 15.59 | -0.24 (-1.52%) | 4,314,276 |
