| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 16.48 | 17.2 | 15.6 | 16.13 | 16.13 | +0.1 (+0.62%) | 91,837,059 |
| 5 Jul 2021 | CNY | 15.51 | 16.03 | 15.21 | 16.03 | 16.03 | +1.46 (+10.02%) | 68,165,926 |
| 2 Jul 2021 | CNY | 14.06 | 14.98 | 14.03 | 14.57 | 14.57 | +0.28 (+1.96%) | 42,754,448 |
| 1 Jul 2021 | CNY | 14.12 | 14.74 | 14.1 | 14.29 | 14.29 | +0.11 (+0.78%) | 35,628,864 |
| 30 Jun 2021 | CNY | 14.27 | 14.3 | 14 | 14.18 | 14.18 | -0.33 (-2.27%) | 27,961,909 |
| 29 Jun 2021 | CNY | 14 | 14.9 | 13.85 | 14.51 | 14.51 | +0.39 (+2.76%) | 38,995,864 |
| 28 Jun 2021 | CNY | 13.97 | 14.65 | 13.88 | 14.12 | 14.12 | +0.03 (+0.21%) | 30,664,485 |
| 25 Jun 2021 | CNY | 14.04 | 14.26 | 13.69 | 14.09 | 14.09 | +0.03 (+0.21%) | 26,664,041 |
| 24 Jun 2021 | CNY | 14.62 | 14.68 | 13.97 | 14.06 | 14.06 | -0.82 (-5.51%) | 43,062,029 |
| 23 Jun 2021 | CNY | 14.39 | 15.25 | 14.31 | 14.88 | 14.88 | +0.41 (+2.83%) | 53,914,649 |
| 22 Jun 2021 | CNY | 14.85 | 14.94 | 14.09 | 14.47 | 14.47 | -0.28 (-1.90%) | 46,234,335 |
| 21 Jun 2021 | CNY | 15.29 | 15.63 | 14.33 | 14.75 | 14.75 | -0.54 (-3.53%) | 64,351,618 |
| 18 Jun 2021 | CNY | 14.36 | 15.64 | 14.08 | 15.29 | 15.29 | +0.98 (+6.85%) | 80,839,743 |
| 17 Jun 2021 | CNY | 13.09 | 14.32 | 13 | 14.31 | 14.31 | +1.29 (+9.91%) | 79,338,615 |
| 16 Jun 2021 | CNY | 13.79 | 13.99 | 12.71 | 13.02 | 13.02 | -0.76 (-5.52%) | 41,239,479 |
| 15 Jun 2021 | CNY | 13.67 | 14.72 | 13.67 | 13.78 | 13.78 | -0.26 (-1.85%) | 47,565,836 |
| 11 Jun 2021 | CNY | 13.99 | 14.28 | 13.33 | 14.04 | 14.04 | -0.38 (-2.64%) | 76,705,396 |
| 10 Jun 2021 | CNY | 13.65 | 14.42 | 13.21 | 14.42 | 14.42 | +1.31 (+9.99%) | 65,547,993 |
| 9 Jun 2021 | CNY | 12.16 | 13.38 | 12.06 | 13.11 | 13.11 | +0.95 (+7.81%) | 54,876,354 |
| 8 Jun 2021 | CNY | 12.9 | 13.23 | 12 | 12.16 | 12.16 | -0.86 (-6.61%) | 45,793,274 |
| 7 Jun 2021 | CNY | 13.02 | 13.55 | 12.65 | 13.02 | 13.02 | -0.12 (-0.91%) | 38,722,739 |
| 4 Jun 2021 | CNY | 12.65 | 13.46 | 12.57 | 13.14 | 13.14 | +0.44 (+3.46%) | 39,336,368 |
| 3 Jun 2021 | CNY | 12.71 | 13.13 | 12.47 | 12.7 | 12.7 | -0.21 (-1.63%) | 35,929,167 |
| 2 Jun 2021 | CNY | 14.18 | 14.27 | 12.91 | 12.91 | 12.91 | -1.43 (-9.97%) | 58,932,227 |
| 1 Jun 2021 | CNY | 14.53 | 14.77 | 13.66 | 14.34 | 14.34 | -0.28 (-1.92%) | 54,557,342 |
| 31 May 2021 | CNY | 14.72 | 15 | 14.31 | 14.62 | 14.62 | -0.07 (-0.48%) | 55,140,855 |
| 28 May 2021 | CNY | 14.2 | 15.17 | 14.05 | 14.69 | 14.69 | +0.44 (+3.09%) | 66,247,554 |
| 27 May 2021 | CNY | 13.1 | 14.4 | 12.87 | 14.25 | 14.25 | +1.08 (+8.20%) | 70,738,070 |
| 26 May 2021 | CNY | 12.44 | 13.74 | 12.43 | 13.17 | 13.17 | +0.48 (+3.78%) | 59,421,076 |
| 25 May 2021 | CNY | 12.38 | 12.98 | 12.05 | 12.69 | 12.69 | +0.25 (+2.01%) | 56,671,547 |
