| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2021 | CNY | 16.21 | 16.38 | 16.11 | 16.35 | 16.35 | +0.07 (+0.43%) | 1,441,590 |
| 12 Jul 2021 | CNY | 16.18 | 16.38 | 16.01 | 16.28 | 16.28 | +0.2 (+1.24%) | 1,503,948 |
| 9 Jul 2021 | CNY | 15.9 | 16.19 | 15.89 | 16.08 | 16.08 | +0.11 (+0.69%) | 1,376,682 |
| 8 Jul 2021 | CNY | 16.3 | 16.34 | 15.84 | 15.97 | 15.97 | -0.29 (-1.78%) | 1,908,257 |
| 7 Jul 2021 | CNY | 16.2 | 16.38 | 16.1 | 16.26 | 16.26 | 0.0 (0.0%) | 1,573,158 |
| 6 Jul 2021 | CNY | 16.21 | 16.38 | 16.02 | 16.26 | 16.26 | +0.05 (+0.31%) | 1,706,021 |
| 5 Jul 2021 | CNY | 15.96 | 16.21 | 15.87 | 16.21 | 16.21 | +0.34 (+2.14%) | 1,473,207 |
| 2 Jul 2021 | CNY | 16.3 | 16.43 | 15.8 | 15.87 | 15.87 | -0.55 (-3.35%) | 2,084,010 |
| 1 Jul 2021 | CNY | 17.41 | 17.57 | 16.42 | 16.42 | 16.42 | -1.03 (-5.90%) | 3,401,383 |
| 30 Jun 2021 | CNY | 17.43 | 17.74 | 17.23 | 17.45 | 17.45 | -0.25 (-1.41%) | 2,794,393 |
| 29 Jun 2021 | CNY | 17.8 | 18.5 | 17.67 | 17.7 | 17.7 | +0.08 (+0.45%) | 4,181,113 |
| 28 Jun 2021 | CNY | 17.68 | 17.77 | 17.12 | 17.62 | 17.62 | +0.01 (+0.06%) | 2,520,724 |
| 25 Jun 2021 | CNY | 18.15 | 18.28 | 17.49 | 17.61 | 17.61 | -0.62 (-3.40%) | 3,119,834 |
| 24 Jun 2021 | CNY | 17.7 | 18.28 | 17.61 | 18.23 | 18.23 | +0.53 (+2.99%) | 4,750,240 |
| 23 Jun 2021 | CNY | 17.95 | 18.08 | 17.5 | 17.7 | 17.7 | -0.36 (-1.99%) | 3,589,989 |
| 22 Jun 2021 | CNY | 17.4 | 18.66 | 17.12 | 18.06 | 18.06 | +0.71 (+4.09%) | 5,814,204 |
| 21 Jun 2021 | CNY | 17.4 | 17.45 | 17.1 | 17.35 | 17.35 | +4.636 (+36.46%) | 3,229,192 |
| 21 Jun 2021 |
|
|||||||
| 18 Jun 2021 | CNY | 17.5308 | 17.9692 | 17.3154 | 17.8 | 17.8 | +0.231 (+1.31%) | 3,779,336 |
| 17 Jun 2021 | CNY | 18.0231 | 18.2923 | 17.2308 | 17.5692 | 17.5692 | -0.4 (-2.23%) | 4,459,514 |
| 16 Jun 2021 | CNY | 18.8077 | 18.8077 | 17.7692 | 17.9692 | 17.9692 | -1.262 (-6.56%) | 6,791,385 |
| 15 Jun 2021 | CNY | 17.3846 | 19.2308 | 17.3846 | 19.2308 | 19.2308 | +1.654 (+9.41%) | 10,028,378 |
| 11 Jun 2021 | CNY | 17 | 18.0077 | 16.8154 | 17.5769 | 17.5769 | +0.792 (+4.72%) | 5,997,674 |
| 10 Jun 2021 | CNY | 16.4615 | 17.0308 | 16.4385 | 16.7846 | 16.7846 | +0.438 (+2.68%) | 2,951,042 |
| 9 Jun 2021 | CNY | 16.5462 | 16.7231 | 16.2769 | 16.3462 | 16.3462 | -0.3 (-1.80%) | 1,730,995 |
| 8 Jun 2021 | CNY | 16.3692 | 16.8462 | 16.3 | 16.6462 | 16.6462 | +0.323 (+1.98%) | 2,398,873 |
| 7 Jun 2021 | CNY | 16.2385 | 16.4231 | 16.1769 | 16.3231 | 16.3231 | +0.085 (+0.52%) | 1,039,292 |
| 4 Jun 2021 | CNY | 16.3462 | 16.5769 | 16.2 | 16.2385 | 16.2385 | -0.223 (-1.35%) | 1,481,424 |
| 3 Jun 2021 | CNY | 16.7769 | 16.8462 | 16.4385 | 16.4615 | 16.4615 | -0.092 (-0.56%) | 2,403,117 |
| 2 Jun 2021 | CNY | 16.2077 | 16.6 | 16.1539 | 16.5539 | 16.5539 | +0.269 (+1.65%) | 2,788,970 |
| 1 Jun 2021 | CNY | 16.0769 | 16.2923 | 16 | 16.2846 | 16.2846 | +0.169 (+1.05%) | 1,509,405 |
