| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 24.15 | 24.55 | 23.91 | 24.12 | 24.12 | 0.0 (0.0%) | 1,784,500 |
| 13 Jul 2021 | CNY | 24.52 | 24.79 | 24 | 24.12 | 24.12 | -0.32 (-1.31%) | 2,137,600 |
| 12 Jul 2021 | CNY | 25.49 | 25.5 | 24.4 | 24.44 | 24.44 | -0.19 (-0.77%) | 2,832,894 |
| 9 Jul 2021 | CNY | 24 | 24.95 | 23.66 | 24.63 | 24.63 | -0.14 (-0.57%) | 3,802,900 |
| 8 Jul 2021 | CNY | 23.62 | 25.48 | 23.38 | 24.77 | 24.77 | +1.47 (+6.31%) | 5,954,231 |
| 7 Jul 2021 | CNY | 23 | 23.5 | 22.91 | 23.3 | 23.3 | +0.39 (+1.70%) | 2,042,630 |
| 6 Jul 2021 | CNY | 23.53 | 23.53 | 22.75 | 22.91 | 22.91 | -0.68 (-2.88%) | 1,888,600 |
| 5 Jul 2021 | CNY | 23.13 | 23.63 | 22.7 | 23.59 | 23.59 | +0.36 (+1.55%) | 2,583,793 |
| 2 Jul 2021 | CNY | 22.8 | 23.68 | 22.2 | 23.23 | 23.23 | +0.42 (+1.84%) | 2,740,693 |
| 1 Jul 2021 | CNY | 23 | 23.5 | 22.15 | 22.81 | 22.81 | -0.35 (-1.51%) | 2,337,500 |
| 30 Jun 2021 | CNY | 23.31 | 23.33 | 22.72 | 23.16 | 23.16 | +0.2 (+0.87%) | 2,040,293 |
| 29 Jun 2021 | CNY | 22.01 | 23.4 | 21.99 | 22.96 | 22.96 | +0.81 (+3.66%) | 3,131,300 |
| 28 Jun 2021 | CNY | 22.06 | 22.56 | 21.85 | 22.15 | 22.15 | +0.4 (+1.84%) | 1,579,530 |
| 25 Jun 2021 | CNY | 22.35 | 22.35 | 21.41 | 21.75 | 21.75 | -0.6 (-2.68%) | 1,957,600 |
| 24 Jun 2021 | CNY | 22.9 | 22.9 | 21.65 | 22.35 | 22.35 | -0.55 (-2.40%) | 3,802,039 |
| 23 Jun 2021 | CNY | 22.97 | 23.1 | 22.61 | 22.9 | 22.9 | -0.25 (-1.08%) | 2,837,900 |
| 22 Jun 2021 | CNY | 24 | 24.2 | 23.05 | 23.15 | 23.15 | -1.16 (-4.77%) | 4,339,000 |
| 21 Jun 2021 | CNY | 22.89 | 24.55 | 22.76 | 24.31 | 24.31 | +1.55 (+6.81%) | 5,409,347 |
| 18 Jun 2021 | CNY | 23.03 | 23.47 | 22.56 | 22.76 | 22.76 | -0.15 (-0.65%) | 2,480,100 |
| 17 Jun 2021 | CNY | 23.33 | 23.42 | 22.68 | 22.91 | 22.91 | -0.42 (-1.80%) | 2,485,200 |
| 16 Jun 2021 | CNY | 22.8 | 23.58 | 22.35 | 23.33 | 23.33 | +0.28 (+1.21%) | 3,327,300 |
| 15 Jun 2021 | CNY | 22.25 | 23.76 | 22.05 | 23.05 | 23.05 | +1.25 (+5.73%) | 4,198,038 |
| 11 Jun 2021 | CNY | 22.5 | 22.55 | 21.59 | 21.8 | 21.8 | -0.68 (-3.02%) | 3,043,100 |
| 10 Jun 2021 | CNY | 22 | 23.2 | 22 | 22.48 | 22.48 | +0.02 (+0.09%) | 2,434,200 |
| 9 Jun 2021 | CNY | 22.91 | 23.05 | 22.33 | 22.46 | 22.46 | -0.32 (-1.40%) | 1,866,100 |
| 8 Jun 2021 | CNY | 24.06 | 24.46 | 22.58 | 22.78 | 22.78 | -0.56 (-2.40%) | 3,610,931 |
| 7 Jun 2021 | CNY | 22.04 | 23.78 | 22 | 23.34 | 23.34 | +0.84 (+3.73%) | 6,217,441 |
| 4 Jun 2021 | CNY | 20.55 | 23.83 | 20.55 | 22.5 | 22.5 | +1.86 (+9.01%) | 7,019,500 |
| 3 Jun 2021 | CNY | 21.9 | 22.17 | 20.4 | 20.64 | 20.64 | -0.53 (-2.50%) | 3,536,200 |
| 2 Jun 2021 | CNY | 20.79 | 21.96 | 20.35 | 21.17 | 21.17 | +0.37 (+1.78%) | 3,863,855 |
