| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 17.17 | 17.67 | 16.88 | 17.21 | 17.21 | +0.45 (+2.68%) | 16,653,303 |
| 5 Jul 2021 | CNY | 16.58 | 17.14 | 16.5 | 16.76 | 16.76 | +0.18 (+1.09%) | 10,722,891 |
| 2 Jul 2021 | CNY | 17.05 | 17.79 | 16.42 | 16.58 | 16.58 | -0.78 (-4.49%) | 20,303,150 |
| 1 Jul 2021 | CNY | 17.37 | 17.88 | 16.72 | 17.36 | 17.36 | -0.107 (-0.61%) | 13,713,354 |
| 1 Jul 2021 |
|
|||||||
| 30 Jun 2021 | CNY | 17.7056 | 18.0278 | 17.2111 | 17.4667 | 17.4667 | -0.383 (-2.15%) | 17,713,620 |
| 29 Jun 2021 | CNY | 18.3889 | 18.5278 | 17.3944 | 17.85 | 17.85 | -0.617 (-3.34%) | 16,176,060 |
| 28 Jun 2021 | CNY | 18.4 | 18.7667 | 18 | 18.4667 | 18.4667 | +0.033 (+0.18%) | 11,111,450 |
| 25 Jun 2021 | CNY | 18.4444 | 18.7278 | 18.0889 | 18.4333 | 18.4333 | +0.172 (+0.94%) | 11,539,407 |
| 24 Jun 2021 | CNY | 18.0667 | 18.4389 | 17.9444 | 18.2611 | 18.2611 | +0.344 (+1.92%) | 10,637,578 |
| 23 Jun 2021 | CNY | 18.6389 | 18.7 | 17.7778 | 17.9167 | 17.9167 | -0.75 (-4.02%) | 19,345,132 |
| 22 Jun 2021 | CNY | 18.3389 | 18.7556 | 18.15 | 18.6667 | 18.6667 | +0.333 (+1.82%) | 7,946,901 |
| 21 Jun 2021 | CNY | 18.1278 | 18.55 | 17.8278 | 18.3333 | 18.3333 | -0.022 (-0.12%) | 10,329,840 |
| 18 Jun 2021 | CNY | 19.0056 | 19.0167 | 18.2333 | 18.3556 | 18.3556 | -0.617 (-3.25%) | 13,578,175 |
| 17 Jun 2021 | CNY | 18.8056 | 19.1111 | 18.6667 | 18.9722 | 18.9722 | +0.139 (+0.74%) | 9,562,732 |
| 16 Jun 2021 | CNY | 20.2944 | 20.2944 | 18.4 | 18.8333 | 18.8333 | -1.367 (-6.77%) | 24,839,793 |
| 15 Jun 2021 | CNY | 20.2222 | 20.5278 | 19.8889 | 20.2 | 20.2 | +0.15 (+0.75%) | 12,990,996 |
| 11 Jun 2021 | CNY | 20.7778 | 20.8611 | 20.0444 | 20.05 | 20.05 | -0.533 (-2.59%) | 12,168,082 |
| 10 Jun 2021 | CNY | 19.7778 | 20.6111 | 19.6833 | 20.5833 | 20.5833 | +0.805 (+4.07%) | 15,526,382 |
| 9 Jun 2021 | CNY | 19.6167 | 19.85 | 19.3611 | 19.7778 | 19.7778 | -0.039 (-0.20%) | 10,190,417 |
| 8 Jun 2021 | CNY | 19.8 | 20.1722 | 19.5167 | 19.8167 | 19.8167 | -0.183 (-0.92%) | 9,575,780 |
| 7 Jun 2021 | CNY | 19.2778 | 20.0722 | 18.9333 | 20 | 20 | +0.644 (+3.33%) | 15,731,607 |
| 4 Jun 2021 | CNY | 19.0556 | 19.6111 | 18.7222 | 19.3556 | 19.3556 | +0.294 (+1.55%) | 11,211,382 |
| 3 Jun 2021 | CNY | 19.0556 | 19.5 | 18.8944 | 19.0611 | 19.0611 | -0.195 (-1.01%) | 12,827,266 |
| 2 Jun 2021 | CNY | 20.0111 | 20.1944 | 19.2167 | 19.2556 | 19.2556 | -0.883 (-4.39%) | 17,099,888 |
| 1 Jun 2021 | CNY | 20.8667 | 21.0556 | 19.5167 | 20.1389 | 20.1389 | -0.444 (-2.16%) | 23,579,263 |
| 31 May 2021 | CNY | 17.9222 | 21.2778 | 17.7778 | 20.5833 | 20.5833 | +2.85 (+16.07%) | 43,615,636 |
| 28 May 2021 | CNY | 18.3278 | 18.4167 | 17.6444 | 17.7333 | 17.7333 | -0.522 (-2.86%) | 14,771,797 |
| 27 May 2021 | CNY | 18.3611 | 18.4556 | 18.1611 | 18.2556 | 18.2556 | -0.228 (-1.23%) | 7,765,194 |
| 26 May 2021 | CNY | 18.4722 | 18.7778 | 18.2778 | 18.4833 | 18.4833 | -0.061 (-0.33%) | 8,720,352 |
| 25 May 2021 | CNY | 17.9 | 18.8667 | 17.9 | 18.5444 | 18.5444 | +0.5 (+2.77%) | 14,460,174 |
