| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2021 | CNY | 23.82 | 24.63 | 23 | 24.63 | 24.63 | +2.24 (+10.00%) | 14,673,076 |
| 12 Jul 2021 | CNY | 20.34 | 22.39 | 20.24 | 22.39 | 22.39 | +2.04 (+10.02%) | 14,676,584 |
| 9 Jul 2021 | CNY | 19.75 | 20.4 | 19.21 | 20.35 | 20.35 | +0.45 (+2.26%) | 13,247,497 |
| 8 Jul 2021 | CNY | 18.85 | 20.5 | 18.52 | 19.9 | 19.9 | +1.15 (+6.13%) | 18,679,145 |
| 7 Jul 2021 | CNY | 18.23 | 18.91 | 18 | 18.75 | 18.75 | +0.54 (+2.97%) | 9,398,556 |
| 6 Jul 2021 | CNY | 18.25 | 18.65 | 17.9 | 18.21 | 18.21 | +0.09 (+0.50%) | 6,689,702 |
| 5 Jul 2021 | CNY | 18 | 18.29 | 17.56 | 18.12 | 18.12 | -0.05 (-0.28%) | 7,158,380 |
| 2 Jul 2021 | CNY | 18.32 | 18.37 | 18.05 | 18.17 | 18.17 | 0.0 (0.0%) | 6,125,123 |
| 1 Jul 2021 | CNY | 18.8 | 18.99 | 18.1 | 18.17 | 18.17 | -0.92 (-4.82%) | 9,796,591 |
| 30 Jun 2021 | CNY | 19 | 19.47 | 18.31 | 19.09 | 19.09 | +0.14 (+0.74%) | 13,009,936 |
| 29 Jun 2021 | CNY | 17.94 | 19.29 | 17.69 | 18.95 | 18.95 | +0.97 (+5.39%) | 19,990,107 |
| 28 Jun 2021 | CNY | 18.5 | 18.5 | 17.86 | 17.98 | 17.98 | +0.07 (+0.39%) | 6,687,642 |
| 25 Jun 2021 | CNY | 17.78 | 18.2 | 17.64 | 17.91 | 17.91 | 0.0 (0.0%) | 9,897,951 |
| 24 Jun 2021 | CNY | 17.61 | 18.9 | 17.61 | 17.91 | 17.91 | +0.2 (+1.13%) | 14,151,835 |
| 23 Jun 2021 | CNY | 16.96 | 18.5 | 16.93 | 17.71 | 17.71 | +0.89 (+5.29%) | 16,813,058 |
| 22 Jun 2021 | CNY | 16.49 | 17.06 | 16.45 | 16.82 | 16.82 | +0.43 (+2.62%) | 4,866,314 |
| 21 Jun 2021 | CNY | 16.3 | 16.43 | 16.12 | 16.39 | 16.39 | +0.02 (+0.12%) | 2,749,111 |
| 18 Jun 2021 | CNY | 16.49 | 16.63 | 16.27 | 16.37 | 16.37 | -0.25 (-1.50%) | 3,106,982 |
| 17 Jun 2021 | CNY | 16.5 | 16.79 | 15.99 | 16.62 | 16.62 | +0.03 (+0.18%) | 2,314,616 |
| 16 Jun 2021 | CNY | 17.07 | 17.07 | 16.58 | 16.59 | 16.59 | -0.48 (-2.81%) | 3,549,300 |
| 15 Jun 2021 | CNY | 17.18 | 17.19 | 16.85 | 17.07 | 17.07 | -0.1 (-0.58%) | 2,779,277 |
| 11 Jun 2021 | CNY | 17.2 | 17.24 | 16.93 | 17.17 | 17.17 | 0.0 (0.0%) | 4,943,298 |
| 10 Jun 2021 | CNY | 16.66 | 17.28 | 16.61 | 17.17 | 17.17 | +0.45 (+2.69%) | 7,262,043 |
| 9 Jun 2021 | CNY | 16.65 | 16.84 | 16.58 | 16.72 | 16.72 | +0.04 (+0.24%) | 2,421,118 |
| 8 Jun 2021 | CNY | 17 | 17 | 16.61 | 16.68 | 16.68 | -0.3 (-1.77%) | 4,133,451 |
| 7 Jun 2021 | CNY | 16.78 | 17.08 | 16.72 | 16.98 | 16.98 | +0.19 (+1.13%) | 4,284,540 |
| 4 Jun 2021 | CNY | 16.72 | 17.01 | 16.7 | 16.79 | 16.79 | -0.08 (-0.47%) | 3,175,665 |
| 3 Jun 2021 | CNY | 16.7 | 17.14 | 16.63 | 16.87 | 16.87 | +0.15 (+0.90%) | 3,776,626 |
| 2 Jun 2021 | CNY | 17.05 | 17.05 | 16.71 | 16.72 | 16.72 | -0.43 (-2.51%) | 4,779,502 |
| 1 Jun 2021 | CNY | 17.26 | 17.29 | 17 | 17.15 | 17.15 | -0.11 (-0.64%) | 4,034,769 |
