| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 14.78 | 14.93 | 14.71 | 14.86 | 14.86 | +0.07 (+0.47%) | 5,691,134 |
| 13 Jul 2021 | CNY | 14.81 | 14.86 | 14.7 | 14.79 | 14.79 | -0.02 (-0.14%) | 3,602,039 |
| 12 Jul 2021 | CNY | 14.94 | 14.97 | 14.77 | 14.81 | 14.81 | -0.08 (-0.54%) | 3,594,394 |
| 9 Jul 2021 | CNY | 14.76 | 14.92 | 14.61 | 14.89 | 14.89 | +0.06 (+0.40%) | 3,356,944 |
| 8 Jul 2021 | CNY | 14.99 | 15 | 14.74 | 14.83 | 14.83 | -0.14 (-0.94%) | 4,190,169 |
| 7 Jul 2021 | CNY | 14.92 | 15.05 | 14.9 | 14.97 | 14.97 | +0.05 (+0.34%) | 3,114,952 |
| 6 Jul 2021 | CNY | 14.93 | 15.14 | 14.86 | 14.92 | 14.92 | -0.01 (-0.07%) | 5,153,346 |
| 5 Jul 2021 | CNY | 15.1 | 15.2 | 14.86 | 14.93 | 14.93 | -0.21 (-1.39%) | 4,751,660 |
| 2 Jul 2021 | CNY | 15.38 | 15.5 | 15.03 | 15.14 | 15.14 | -0.27 (-1.75%) | 6,528,117 |
| 1 Jul 2021 | CNY | 15.33 | 15.49 | 15.25 | 15.41 | 15.41 | +0.04 (+0.26%) | 4,419,601 |
| 30 Jun 2021 | CNY | 15.02 | 15.47 | 14.96 | 15.37 | 15.37 | +0.37 (+2.47%) | 7,211,786 |
| 29 Jun 2021 | CNY | 15.15 | 15.24 | 14.96 | 15 | 15 | -0.19 (-1.25%) | 4,287,486 |
| 28 Jun 2021 | CNY | 15.08 | 15.2 | 14.8 | 15.19 | 15.19 | +0.19 (+1.27%) | 9,344,341 |
| 25 Jun 2021 | CNY | 15.07 | 15.1 | 14.89 | 15 | 15 | -0.08 (-0.53%) | 6,998,984 |
| 24 Jun 2021 | CNY | 15.03 | 15.12 | 14.99 | 15.08 | 15.08 | +0.03 (+0.20%) | 5,371,191 |
| 23 Jun 2021 | CNY | 15.31 | 15.34 | 14.99 | 15.05 | 15.05 | -0.18 (-1.18%) | 8,225,066 |
| 22 Jun 2021 | CNY | 15.4 | 15.4 | 15.08 | 15.23 | 15.23 | -0.06 (-0.39%) | 4,608,382 |
| 21 Jun 2021 | CNY | 15.32 | 15.45 | 15.27 | 15.29 | 15.29 | -0.03 (-0.20%) | 3,737,070 |
| 18 Jun 2021 | CNY | 15.43 | 15.57 | 15.15 | 15.32 | 15.32 | -0.26 (-1.67%) | 6,116,792 |
| 17 Jun 2021 | CNY | 15.89 | 15.93 | 15.28 | 15.58 | 15.58 | -0.71 (-4.36%) | 7,532,095 |
| 16 Jun 2021 | CNY | 16.28 | 16.45 | 16.2 | 16.29 | 16.29 | -0.07 (-0.43%) | 4,438,931 |
| 15 Jun 2021 | CNY | 16.58 | 16.62 | 16.21 | 16.36 | 16.36 | -0.17 (-1.03%) | 5,666,333 |
| 11 Jun 2021 | CNY | 16.73 | 16.81 | 16.51 | 16.53 | 16.53 | -0.2 (-1.20%) | 10,106,147 |
| 10 Jun 2021 | CNY | 17 | 17 | 16.71 | 16.73 | 16.73 | -0.1 (-0.59%) | 5,620,450 |
| 9 Jun 2021 | CNY | 16.89 | 17.03 | 16.82 | 16.83 | 16.83 | -0.11 (-0.65%) | 4,576,401 |
| 8 Jun 2021 | CNY | 16.98 | 17.11 | 16.85 | 16.94 | 16.94 | -0.05 (-0.29%) | 3,615,079 |
| 7 Jun 2021 | CNY | 16.92 | 17.02 | 16.83 | 16.99 | 16.99 | +0.09 (+0.53%) | 2,488,916 |
| 4 Jun 2021 | CNY | 16.8 | 16.99 | 16.7 | 16.9 | 16.9 | +0.08 (+0.48%) | 2,766,241 |
| 3 Jun 2021 | CNY | 16.91 | 17.03 | 16.81 | 16.82 | 16.82 | -0.1 (-0.59%) | 2,549,769 |
| 2 Jun 2021 | CNY | 17.07 | 17.1 | 16.91 | 16.92 | 16.92 | -0.22 (-1.28%) | 3,110,994 |
