| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 16.7 | 17.22 | 16.5 | 17.1 | 17.1 | +0.41 (+2.46%) | 6,062,993 |
| 13 Jul 2021 | CNY | 16.66 | 16.75 | 16.23 | 16.69 | 16.69 | -0.11 (-0.65%) | 4,508,198 |
| 12 Jul 2021 | CNY | 15.94 | 16.88 | 15.94 | 16.8 | 16.8 | +0.75 (+4.67%) | 6,068,546 |
| 9 Jul 2021 | CNY | 16.74 | 16.74 | 15.77 | 16.05 | 16.05 | -0.94 (-5.53%) | 6,403,142 |
| 8 Jul 2021 | CNY | 17 | 17.45 | 16.71 | 16.99 | 16.99 | -0.76 (-4.28%) | 8,962,200 |
| 7 Jul 2021 | CNY | 17.6 | 19.48 | 17 | 17.75 | 17.75 | +1.05 (+6.29%) | 13,819,750 |
| 6 Jul 2021 | CNY | 16.09 | 16.79 | 15.93 | 16.7 | 16.7 | +0.52 (+3.21%) | 6,102,946 |
| 5 Jul 2021 | CNY | 15.65 | 16.23 | 15.65 | 16.18 | 16.18 | +0.42 (+2.66%) | 3,856,677 |
| 2 Jul 2021 | CNY | 15.78 | 16 | 15.32 | 15.76 | 15.76 | -0.3 (-1.87%) | 5,399,526 |
| 1 Jul 2021 | CNY | 16.1 | 16.88 | 16.03 | 16.06 | 16.06 | -0.24 (-1.47%) | 5,110,667 |
| 30 Jun 2021 | CNY | 16.1 | 16.62 | 16.06 | 16.3 | 16.3 | +0.15 (+0.93%) | 4,661,516 |
| 29 Jun 2021 | CNY | 16.4 | 16.5 | 16.1 | 16.15 | 16.15 | -0.1 (-0.62%) | 4,593,113 |
| 28 Jun 2021 | CNY | 16.7 | 16.7 | 16 | 16.25 | 16.25 | -0.61 (-3.62%) | 7,681,272 |
| 25 Jun 2021 | CNY | 17.51 | 17.59 | 16.85 | 16.86 | 16.86 | -1.06 (-5.92%) | 8,276,976 |
| 24 Jun 2021 | CNY | 17.4 | 18.35 | 16.77 | 17.92 | 17.92 | +0.48 (+2.75%) | 13,125,442 |
| 23 Jun 2021 | CNY | 17.3 | 17.49 | 16.71 | 17.44 | 17.44 | +0.02 (+0.11%) | 9,972,784 |
| 22 Jun 2021 | CNY | 18.11 | 18.21 | 17.31 | 17.42 | 17.42 | -1.17 (-6.29%) | 14,040,714 |
| 21 Jun 2021 | CNY | 17.91 | 19.32 | 17.7 | 18.59 | 18.59 | -0.01 (-0.05%) | 16,814,788 |
| 18 Jun 2021 | CNY | 18.08 | 20.58 | 17.9 | 18.6 | 18.6 | +1 (+5.68%) | 28,096,657 |
| 17 Jun 2021 | CNY | 15 | 17.6 | 14.8 | 17.6 | 17.6 | +2.93 (+19.97%) | 12,257,844 |
| 16 Jun 2021 | CNY | 14.35 | 15.37 | 14.31 | 14.67 | 14.67 | +0.21 (+1.45%) | 5,352,757 |
| 15 Jun 2021 | CNY | 14.22 | 14.6 | 14.08 | 14.46 | 14.46 | +0.33 (+2.34%) | 2,849,559 |
| 11 Jun 2021 | CNY | 14.65 | 14.65 | 14.1 | 14.13 | 14.13 | -0.28 (-1.94%) | 2,675,723 |
| 10 Jun 2021 | CNY | 14.18 | 14.57 | 13.96 | 14.41 | 14.41 | +0.38 (+2.71%) | 3,927,157 |
| 9 Jun 2021 | CNY | 14.06 | 14.39 | 14 | 14.03 | 14.03 | -0.11 (-0.78%) | 2,057,380 |
| 8 Jun 2021 | CNY | 14.12 | 14.38 | 14.05 | 14.14 | 14.14 | -0.07 (-0.49%) | 2,939,146 |
| 7 Jun 2021 | CNY | 13.62 | 14.3 | 13.62 | 14.21 | 14.21 | +0.61 (+4.49%) | 4,348,317 |
| 4 Jun 2021 | CNY | 13.91 | 13.91 | 13.55 | 13.6 | 13.6 | -0.14 (-1.02%) | 1,551,986 |
| 3 Jun 2021 | CNY | 13.83 | 14.09 | 13.71 | 13.74 | 13.74 | -0.07 (-0.51%) | 1,715,226 |
| 2 Jun 2021 | CNY | 13.8 | 13.99 | 13.73 | 13.81 | 13.81 | -0.1 (-0.72%) | 1,886,262 |
