| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2021 | CNY | 14.26 | 14.29 | 14.04 | 14.06 | 14.06 | -0.08 (-0.57%) | 15,954,125 |
| 7 Jul 2021 | CNY | 14.07 | 14.29 | 14.02 | 14.14 | 14.14 | -0.03 (-0.21%) | 14,654,763 |
| 6 Jul 2021 | CNY | 14.21 | 14.35 | 13.98 | 14.17 | 14.17 | -0.04 (-0.28%) | 18,136,560 |
| 5 Jul 2021 | CNY | 14.09 | 14.26 | 13.99 | 14.21 | 14.21 | +0.19 (+1.36%) | 15,271,966 |
| 2 Jul 2021 | CNY | 14.2 | 14.41 | 13.92 | 14.02 | 14.02 | -0.38 (-2.64%) | 24,907,570 |
| 1 Jul 2021 | CNY | 15.77 | 15.84 | 14.33 | 14.4 | 14.4 | -1 (-6.49%) | 43,441,356 |
| 30 Jun 2021 | CNY | 15.19 | 15.49 | 14.93 | 15.4 | 15.4 | +0.31 (+2.05%) | 34,521,389 |
| 29 Jun 2021 | CNY | 15.25 | 15.47 | 15.06 | 15.09 | 15.09 | -0.3 (-1.95%) | 26,618,386 |
| 28 Jun 2021 | CNY | 15.48 | 15.62 | 15.11 | 15.39 | 15.39 | -0.22 (-1.41%) | 51,079,072 |
| 25 Jun 2021 | CNY | 14.65 | 16.02 | 14.48 | 15.61 | 15.61 | +0.99 (+6.77%) | 85,060,776 |
| 24 Jun 2021 | CNY | 14.3 | 14.83 | 14.3 | 14.62 | 14.62 | +0.23 (+1.60%) | 23,123,414 |
| 23 Jun 2021 | CNY | 14.53 | 14.72 | 14.33 | 14.39 | 14.39 | -0.33 (-2.24%) | 19,227,040 |
| 22 Jun 2021 | CNY | 14.81 | 14.99 | 14.64 | 14.72 | 14.72 | -0.16 (-1.08%) | 21,535,169 |
| 21 Jun 2021 | CNY | 15.03 | 15.28 | 14.78 | 14.88 | 14.88 | -0.05 (-0.33%) | 29,505,852 |
| 18 Jun 2021 | CNY | 14.5 | 15.03 | 14.41 | 14.93 | 14.93 | +0.35 (+2.40%) | 36,095,098 |
| 17 Jun 2021 | CNY | 14.4 | 14.69 | 14.4 | 14.58 | 14.58 | +0.01 (+0.07%) | 21,166,837 |
| 16 Jun 2021 | CNY | 14.1 | 14.94 | 14 | 14.57 | 14.57 | +0.53 (+3.77%) | 33,372,667 |
| 15 Jun 2021 | CNY | 14.39 | 14.4 | 14.01 | 14.04 | 14.04 | -0.48 (-3.31%) | 21,108,984 |
| 11 Jun 2021 | CNY | 14.64 | 14.93 | 14.52 | 14.52 | 14.52 | -0.11 (-0.75%) | 21,255,995 |
| 10 Jun 2021 | CNY | 14.6 | 14.86 | 14.55 | 14.63 | 14.63 | +0.08 (+0.55%) | 18,974,834 |
| 9 Jun 2021 | CNY | 14.9 | 14.99 | 14.49 | 14.55 | 14.55 | -0.37 (-2.48%) | 20,802,235 |
| 8 Jun 2021 | CNY | 14.79 | 15.1 | 14.77 | 14.92 | 14.92 | +0.04 (+0.27%) | 22,693,031 |
| 7 Jun 2021 | CNY | 14.74 | 15.07 | 14.59 | 14.88 | 14.88 | +0.07 (+0.47%) | 23,451,222 |
| 4 Jun 2021 | CNY | 14.71 | 15.52 | 14.46 | 14.81 | 14.81 | -0.13 (-0.87%) | 45,742,983 |
| 3 Jun 2021 | CNY | 15.1 | 15.4 | 14.91 | 14.94 | 14.94 | -0.22 (-1.45%) | 32,059,907 |
| 2 Jun 2021 | CNY | 15.44 | 15.88 | 15.13 | 15.16 | 15.16 | -0.2 (-1.30%) | 36,575,283 |
| 1 Jun 2021 | CNY | 15.51 | 15.56 | 15.14 | 15.36 | 15.36 | -0.29 (-1.85%) | 34,044,420 |
| 31 May 2021 | CNY | 15.67 | 15.67 | 15.25 | 15.65 | 15.65 | -0.05 (-0.32%) | 38,470,010 |
| 28 May 2021 | CNY | 15.5 | 15.99 | 15.19 | 15.7 | 15.7 | +0.1 (+0.64%) | 54,191,915 |
| 27 May 2021 | CNY | 15.52 | 15.78 | 15.36 | 15.6 | 15.6 | -0.1 (-0.64%) | 46,656,792 |
