| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 15.8 | 16.1 | 15.27 | 15.35 | 15.35 | -0.45 (-2.85%) | 11,769,459 |
| 13 Jul 2021 | CNY | 15.81 | 16.07 | 15.5 | 15.8 | 15.8 | -0.14 (-0.88%) | 14,354,198 |
| 12 Jul 2021 | CNY | 14.86 | 16.08 | 14.86 | 15.94 | 15.94 | +1.04 (+6.98%) | 20,378,331 |
| 9 Jul 2021 | CNY | 14.99 | 15 | 14.71 | 14.9 | 14.9 | -0.24 (-1.59%) | 8,729,855 |
| 8 Jul 2021 | CNY | 15.33 | 15.58 | 14.92 | 15.14 | 15.14 | -0.17 (-1.11%) | 12,015,409 |
| 7 Jul 2021 | CNY | 15.5 | 15.63 | 15.08 | 15.31 | 15.31 | -0.39 (-2.48%) | 13,232,887 |
| 6 Jul 2021 | CNY | 16.5 | 16.5 | 15.43 | 15.7 | 15.7 | -0.43 (-2.67%) | 18,129,121 |
| 5 Jul 2021 | CNY | 15.31 | 16.15 | 15.17 | 16.13 | 16.13 | +0.83 (+5.42%) | 19,021,955 |
| 2 Jul 2021 | CNY | 15.5 | 15.69 | 15.03 | 15.3 | 15.3 | -0.07 (-0.46%) | 13,256,902 |
| 1 Jul 2021 | CNY | 14.99 | 15.95 | 14.92 | 15.37 | 15.37 | +0.38 (+2.54%) | 20,556,091 |
| 30 Jun 2021 | CNY | 14.75 | 15.22 | 14.72 | 14.99 | 14.99 | +0.26 (+1.77%) | 11,651,098 |
| 29 Jun 2021 | CNY | 15.09 | 15.36 | 14.71 | 14.73 | 14.73 | -0.27 (-1.80%) | 12,374,087 |
| 28 Jun 2021 | CNY | 14.43 | 15.1 | 14.17 | 15 | 15 | +0.52 (+3.59%) | 14,840,300 |
| 25 Jun 2021 | CNY | 14.66 | 14.71 | 14.36 | 14.48 | 14.48 | -0.11 (-0.75%) | 9,717,243 |
| 24 Jun 2021 | CNY | 14.76 | 14.79 | 14.42 | 14.59 | 14.59 | -0.39 (-2.60%) | 13,497,265 |
| 23 Jun 2021 | CNY | 14.89 | 15.54 | 14.89 | 14.98 | 14.98 | +0.16 (+1.08%) | 21,617,891 |
| 22 Jun 2021 | CNY | 14.38 | 14.86 | 14.27 | 14.82 | 14.82 | +0.49 (+3.42%) | 18,421,143 |
| 21 Jun 2021 | CNY | 14.21 | 14.46 | 14.12 | 14.33 | 14.33 | -0.03 (-0.21%) | 12,924,454 |
| 18 Jun 2021 | CNY | 14.59 | 14.59 | 14.18 | 14.36 | 14.36 | -0.29 (-1.98%) | 12,231,714 |
| 17 Jun 2021 | CNY | 14.62 | 14.85 | 14.17 | 14.65 | 14.65 | +0.08 (+0.55%) | 17,379,787 |
| 16 Jun 2021 | CNY | 14.9 | 15.23 | 14.55 | 14.57 | 14.57 | -0.39 (-2.61%) | 14,463,479 |
| 15 Jun 2021 | CNY | 15.32 | 15.85 | 14.95 | 14.96 | 14.96 | -0.61 (-3.92%) | 20,448,094 |
| 11 Jun 2021 | CNY | 16.76 | 17.2 | 15.56 | 15.57 | 15.57 | -0.42 (-2.63%) | 37,369,812 |
| 10 Jun 2021 | CNY | 14.52 | 16.17 | 14.52 | 15.99 | 15.99 | +1.86 (+13.16%) | 35,757,584 |
| 9 Jun 2021 | CNY | 14.18 | 14.5 | 13.99 | 14.13 | 14.13 | +0.12 (+0.86%) | 9,181,777 |
| 8 Jun 2021 | CNY | 14.29 | 14.4 | 13.96 | 14.01 | 14.01 | -0.37 (-2.57%) | 10,105,418 |
| 7 Jun 2021 | CNY | 13.52 | 14.39 | 13.45 | 14.38 | 14.38 | +0.88 (+6.52%) | 15,425,100 |
| 4 Jun 2021 | CNY | 13.5 | 13.57 | 13.36 | 13.5 | 13.5 | 0.0 (0.0%) | 5,271,854 |
| 3 Jun 2021 | CNY | 13.64 | 13.78 | 13.45 | 13.5 | 13.5 | -0.16 (-1.17%) | 5,580,347 |
| 2 Jun 2021 | CNY | 13.62 | 13.81 | 13.46 | 13.66 | 13.66 | -0.01 (-0.07%) | 6,405,778 |
