| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2021 | CNY | 17.7 | 18.62 | 17.6 | 18.4 | 18.4 | +0.51 (+2.85%) | 22,924,093 |
| 12 Jul 2021 | CNY | 18.04 | 18.79 | 17.86 | 17.89 | 17.89 | +0.02 (+0.11%) | 24,109,486 |
| 9 Jul 2021 | CNY | 18.08 | 18.18 | 17.68 | 17.87 | 17.87 | -0.17 (-0.94%) | 17,288,225 |
| 8 Jul 2021 | CNY | 18.4 | 18.66 | 17.83 | 18.04 | 18.04 | -0.55 (-2.96%) | 29,285,263 |
| 7 Jul 2021 | CNY | 18.58 | 18.88 | 18.4 | 18.59 | 18.59 | -0.17 (-0.91%) | 14,610,531 |
| 6 Jul 2021 | CNY | 19.35 | 19.5 | 18.55 | 18.76 | 18.76 | -0.69 (-3.55%) | 19,719,684 |
| 5 Jul 2021 | CNY | 19.35 | 19.56 | 18.39 | 19.45 | 19.45 | +0.06 (+0.31%) | 13,907,707 |
| 2 Jul 2021 | CNY | 19.88 | 19.88 | 19.36 | 19.39 | 19.39 | -0.36 (-1.82%) | 10,324,194 |
| 1 Jul 2021 | CNY | 19.96 | 20.13 | 19.7 | 19.75 | 19.75 | -0.4 (-1.99%) | 11,798,788 |
| 30 Jun 2021 | CNY | 20.36 | 20.37 | 19.75 | 20.15 | 20.15 | -0.19 (-0.93%) | 16,064,611 |
| 29 Jun 2021 | CNY | 20.35 | 20.59 | 19.9 | 20.34 | 20.34 | +0.06 (+0.30%) | 14,701,019 |
| 28 Jun 2021 | CNY | 20.4 | 20.51 | 20.06 | 20.28 | 20.28 | -0.22 (-1.07%) | 16,910,818 |
| 25 Jun 2021 | CNY | 19.92 | 20.63 | 19.01 | 20.5 | 20.5 | +0.5 (+2.50%) | 31,339,876 |
| 24 Jun 2021 | CNY | 20.1 | 20.3 | 19.75 | 20 | 20 | -0.12 (-0.60%) | 14,637,285 |
| 23 Jun 2021 | CNY | 19.95 | 20.13 | 19.72 | 20.12 | 20.12 | +0.21 (+1.05%) | 15,303,001 |
| 22 Jun 2021 | CNY | 20.9 | 21.3 | 19.81 | 19.91 | 19.91 | -0.92 (-4.42%) | 25,530,255 |
| 21 Jun 2021 | CNY | 20.1 | 21.32 | 19.8 | 20.83 | 20.83 | +0.81 (+4.05%) | 24,821,803 |
| 18 Jun 2021 | CNY | 19.85 | 20.18 | 19.6 | 20.02 | 20.02 | -0.08 (-0.40%) | 14,958,161 |
| 17 Jun 2021 | CNY | 20.17 | 20.43 | 19.89 | 20.1 | 20.1 | +0.06 (+0.30%) | 15,282,620 |
| 16 Jun 2021 | CNY | 20.46 | 20.87 | 19.95 | 20.04 | 20.04 | -0.56 (-2.72%) | 19,432,469 |
| 15 Jun 2021 | CNY | 21.55 | 21.6 | 20.58 | 20.6 | 20.6 | -0.94 (-4.36%) | 21,807,660 |
| 11 Jun 2021 | CNY | 21.92 | 22.25 | 21.3 | 21.54 | 21.54 | -0.39 (-1.78%) | 18,345,348 |
| 10 Jun 2021 | CNY | 21.13 | 22.48 | 21.13 | 21.93 | 21.93 | +0.53 (+2.48%) | 25,760,510 |
| 9 Jun 2021 | CNY | 21.62 | 21.8 | 21.03 | 21.4 | 21.4 | -0.35 (-1.61%) | 19,999,425 |
| 8 Jun 2021 | CNY | 22.07 | 22.55 | 21.51 | 21.75 | 21.75 | 0.0 (0.0%) | 31,767,553 |
| 7 Jun 2021 | CNY | 21.6 | 22.58 | 21.31 | 21.75 | 21.75 | +0.1 (+0.46%) | 36,734,794 |
| 4 Jun 2021 | CNY | 23.28 | 23.64 | 21.65 | 21.65 | 21.65 | -2.41 (-10.02%) | 62,413,505 |
| 3 Jun 2021 | CNY | 22.88 | 24.86 | 22.88 | 24.06 | 24.06 | +1.46 (+6.46%) | 71,980,174 |
| 2 Jun 2021 | CNY | 22.12 | 22.95 | 21.58 | 22.6 | 22.6 | +0.25 (+1.12%) | 26,563,292 |
| 1 Jun 2021 | CNY | 22.27 | 23.33 | 22.09 | 22.35 | 22.35 | +0.13 (+0.59%) | 35,494,901 |
