| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2021 | CNY | 15.5333 | 15.6067 | 15.2533 | 15.26 | 15.26 | -0.24 (-1.55%) | 1,789,350 |
| 7 Jul 2021 | CNY | 15.2 | 15.56 | 15.2 | 15.5 | 15.5 | +0.187 (+1.22%) | 2,076,658 |
| 6 Jul 2021 | CNY | 15.4667 | 15.4667 | 15.22 | 15.3133 | 15.3133 | -0.027 (-0.17%) | 1,518,040 |
| 5 Jul 2021 | CNY | 15.2667 | 15.4533 | 15.14 | 15.34 | 15.34 | -0.073 (-0.48%) | 1,620,978 |
| 2 Jul 2021 | CNY | 15.2067 | 15.6933 | 15 | 15.4133 | 15.4133 | +0.347 (+2.30%) | 2,470,711 |
| 1 Jul 2021 | CNY | 15.7533 | 15.9 | 15.0667 | 15.0667 | 15.0667 | -0.7 (-4.44%) | 3,069,211 |
| 30 Jun 2021 | CNY | 15.7667 | 16.1133 | 15.7333 | 15.7667 | 15.7667 | -0.253 (-1.58%) | 2,201,329 |
| 29 Jun 2021 | CNY | 16.0667 | 16.24 | 15.7133 | 16.02 | 16.02 | -0.127 (-0.78%) | 3,045,763 |
| 28 Jun 2021 | CNY | 15.6533 | 16.3933 | 15.6533 | 16.1467 | 16.1467 | +0.373 (+2.37%) | 3,596,556 |
| 25 Jun 2021 | CNY | 16.1533 | 16.1533 | 15.5667 | 15.7733 | 15.7733 | -0.373 (-2.31%) | 3,886,444 |
| 24 Jun 2021 | CNY | 15.7733 | 16.3133 | 15.5067 | 16.1467 | 16.1467 | +0.267 (+1.68%) | 5,294,941 |
| 23 Jun 2021 | CNY | 15.6733 | 16.1733 | 15.6733 | 15.88 | 15.88 | +0.213 (+1.36%) | 4,141,077 |
| 22 Jun 2021 | CNY | 15.9067 | 16.46 | 15.66 | 15.6667 | 15.6667 | +0.013 (+0.09%) | 6,291,607 |
| 21 Jun 2021 | CNY | 15.0667 | 15.66 | 15.0533 | 15.6533 | 15.6533 | +0.48 (+3.16%) | 3,633,700 |
| 18 Jun 2021 | CNY | 14.92 | 15.3333 | 14.92 | 15.1733 | 15.1733 | +0.26 (+1.74%) | 2,989,872 |
| 17 Jun 2021 | CNY | 15.4733 | 15.5333 | 14.8133 | 14.9133 | 14.9133 | -0.627 (-4.03%) | 4,694,742 |
| 16 Jun 2021 | CNY | 15.4667 | 15.9067 | 15.2533 | 15.54 | 15.54 | -0.887 (-5.40%) | 6,556,345 |
| 15 Jun 2021 | CNY | 16.0067 | 18 | 16.0067 | 16.4267 | 16.4267 | +1 (+6.48%) | 11,471,011 |
| 11 Jun 2021 | CNY | 15.3933 | 15.66 | 15.34 | 15.4267 | 15.4267 | +0.113 (+0.74%) | 2,868,586 |
| 10 Jun 2021 | CNY | 15.4 | 15.4067 | 15.2133 | 15.3133 | 15.3133 | -0.1 (-0.65%) | 1,705,795 |
| 9 Jun 2021 | CNY | 15.2133 | 15.5133 | 15.1933 | 15.4133 | 15.4133 | +0.113 (+0.74%) | 1,771,462 |
| 8 Jun 2021 | CNY | 15.34 | 15.4667 | 15.2133 | 15.3 | 15.3 | -0.073 (-0.48%) | 1,573,350 |
| 7 Jun 2021 | CNY | 15.2933 | 15.3733 | 15.14 | 15.3733 | 15.3733 | +0.16 (+1.05%) | 1,517,880 |
| 4 Jun 2021 | CNY | 15.3733 | 15.42 | 15.1867 | 15.2133 | 15.2133 | -0.22 (-1.43%) | 2,134,780 |
| 3 Jun 2021 | CNY | 15.6533 | 15.72 | 15.3733 | 15.4333 | 15.4333 | -0.26 (-1.66%) | 2,948,470 |
| 2 Jun 2021 | CNY | 15.5733 | 15.8333 | 15.38 | 15.6933 | 15.6933 | +0.087 (+0.55%) | 3,549,150 |
| 1 Jun 2021 | CNY | 15.5067 | 15.6667 | 15.36 | 15.6067 | 15.6067 | +0.187 (+1.21%) | 2,874,834 |
| 31 May 2021 | CNY | 15.24 | 15.46 | 15.08 | 15.42 | 15.42 | +0.14 (+0.92%) | 2,377,741 |
| 28 May 2021 | CNY | 15.7467 | 15.7467 | 15.18 | 15.28 | 15.28 | -0.493 (-3.13%) | 4,322,392 |
| 27 May 2021 | CNY | 15.5733 | 15.88 | 15.4733 | 15.7733 | 15.7733 | +0.167 (+1.07%) | 3,957,582 |
