| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2021 | CNY | 15.47 | 17.5 | 15.33 | 16.45 | 16.45 | +0.96 (+6.20%) | 17,144,853 |
| 12 Jul 2021 | CNY | 14.84 | 15.77 | 14.84 | 15.49 | 15.49 | +0.67 (+4.52%) | 7,280,260 |
| 9 Jul 2021 | CNY | 14.69 | 15.09 | 14.54 | 14.82 | 14.82 | +0.09 (+0.61%) | 3,664,326 |
| 8 Jul 2021 | CNY | 15.05 | 15.09 | 14.65 | 14.73 | 14.73 | -0.34 (-2.26%) | 5,038,975 |
| 7 Jul 2021 | CNY | 15.35 | 15.35 | 14.87 | 15.07 | 15.07 | -0.09 (-0.59%) | 3,927,052 |
| 6 Jul 2021 | CNY | 15.41 | 15.59 | 14.99 | 15.16 | 15.16 | -0.4 (-2.57%) | 4,822,600 |
| 5 Jul 2021 | CNY | 15.02 | 15.71 | 14.73 | 15.56 | 15.56 | +0.66 (+4.43%) | 6,796,956 |
| 2 Jul 2021 | CNY | 15.17 | 15.64 | 14.73 | 14.9 | 14.9 | -0.46 (-2.99%) | 6,887,900 |
| 1 Jul 2021 | CNY | 15.89 | 16.47 | 15 | 15.36 | 15.36 | -0.12 (-0.78%) | 11,440,202 |
| 30 Jun 2021 | CNY | 14.51 | 15.59 | 14.51 | 15.48 | 15.48 | +0.73 (+4.95%) | 8,131,319 |
| 29 Jun 2021 | CNY | 15.15 | 15.17 | 14.53 | 14.75 | 14.75 | -0.21 (-1.40%) | 3,877,800 |
| 28 Jun 2021 | CNY | 14.86 | 15.08 | 14.52 | 14.96 | 14.96 | +0.1 (+0.67%) | 5,030,300 |
| 25 Jun 2021 | CNY | 14.41 | 15 | 14.38 | 14.86 | 14.86 | +0.46 (+3.19%) | 6,436,149 |
| 24 Jun 2021 | CNY | 14.73 | 14.82 | 14.32 | 14.4 | 14.4 | -0.33 (-2.24%) | 3,556,300 |
| 23 Jun 2021 | CNY | 14.7 | 14.85 | 14.56 | 14.73 | 14.73 | +0.05 (+0.34%) | 4,166,000 |
| 22 Jun 2021 | CNY | 14.95 | 15.09 | 14.61 | 14.68 | 14.68 | -0.13 (-0.88%) | 4,448,500 |
| 21 Jun 2021 | CNY | 14.85 | 15.1 | 14.77 | 14.81 | 14.81 | -0.15 (-1.00%) | 7,575,649 |
| 18 Jun 2021 | CNY | 13.89 | 15.49 | 13.89 | 14.96 | 14.96 | +1.34 (+9.84%) | 12,517,040 |
| 17 Jun 2021 | CNY | 13.45 | 13.66 | 13.25 | 13.62 | 13.62 | +0.2 (+1.49%) | 2,966,812 |
| 16 Jun 2021 | CNY | 13.47 | 13.78 | 13.38 | 13.42 | 13.42 | -0.07 (-0.52%) | 2,906,500 |
| 15 Jun 2021 | CNY | 13.98 | 13.99 | 13.35 | 13.49 | 13.49 | -0.56 (-3.99%) | 5,086,600 |
| 11 Jun 2021 | CNY | 14.46 | 14.47 | 14.04 | 14.05 | 14.05 | -0.37 (-2.57%) | 4,047,700 |
| 10 Jun 2021 | CNY | 14.39 | 14.68 | 14.3 | 14.42 | 14.42 | +0.06 (+0.42%) | 4,363,241 |
| 9 Jun 2021 | CNY | 14.41 | 14.63 | 14.25 | 14.36 | 14.36 | -0.13 (-0.90%) | 3,742,476 |
| 8 Jun 2021 | CNY | 14.76 | 14.78 | 14.36 | 14.49 | 14.49 | -0.38 (-2.56%) | 5,718,323 |
| 7 Jun 2021 | CNY | 14.44 | 14.98 | 14.27 | 14.87 | 14.87 | +0.43 (+2.98%) | 7,630,362 |
| 4 Jun 2021 | CNY | 13.89 | 14.66 | 13.8 | 14.44 | 14.44 | +0.55 (+3.96%) | 7,772,846 |
| 3 Jun 2021 | CNY | 13.85 | 14.18 | 13.79 | 13.89 | 13.89 | +0.11 (+0.80%) | 4,290,400 |
| 2 Jun 2021 | CNY | 14.04 | 14.04 | 13.77 | 13.78 | 13.78 | -0.26 (-1.85%) | 3,382,500 |
| 1 Jun 2021 | CNY | 13.88 | 14.18 | 13.68 | 14.04 | 14.04 | +0.07 (+0.50%) | 5,287,541 |
