| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2021 | CNY | 20.1231 | 20.2385 | 19.6769 | 20 | 20 | -0.038 (-0.19%) | 9,885,977 |
| 9 Jul 2021 | CNY | 19.6923 | 20.2154 | 19.5077 | 20.0385 | 20.0385 | +0.077 (+0.39%) | 12,259,458 |
| 8 Jul 2021 | CNY | 18.8615 | 20.1539 | 18.7077 | 19.9615 | 19.9615 | +1.131 (+6.00%) | 17,495,063 |
| 7 Jul 2021 | CNY | 18.2769 | 18.9615 | 18.0692 | 18.8308 | 18.8308 | +0.254 (+1.37%) | 7,972,047 |
| 6 Jul 2021 | CNY | 19.0615 | 19.1385 | 18.1385 | 18.5769 | 18.5769 | -0.477 (-2.50%) | 8,633,420 |
| 5 Jul 2021 | CNY | 18.6077 | 19.2231 | 18.6077 | 19.0539 | 19.0539 | +0.546 (+2.95%) | 7,096,033 |
| 2 Jul 2021 | CNY | 19.1769 | 19.2231 | 18.4077 | 18.5077 | 18.5077 | -0.977 (-5.01%) | 9,772,842 |
| 1 Jul 2021 | CNY | 19.7692 | 20.1462 | 19.3462 | 19.4846 | 19.4846 | -0.385 (-1.94%) | 11,049,183 |
| 30 Jun 2021 | CNY | 19.3154 | 20.0615 | 19.2308 | 19.8692 | 19.8692 | +0.723 (+3.78%) | 12,473,654 |
| 29 Jun 2021 | CNY | 19.3539 | 19.3692 | 18.8692 | 19.1462 | 19.1462 | -0.361 (-1.85%) | 6,909,581 |
| 28 Jun 2021 | CNY | 18.9692 | 19.6 | 18.8231 | 19.5077 | 19.5077 | +0.5 (+2.63%) | 10,028,323 |
| 25 Jun 2021 | CNY | 18.6692 | 19.2231 | 18.3539 | 19.0077 | 19.0077 | +0.354 (+1.90%) | 11,052,670 |
| 24 Jun 2021 | CNY | 19.3 | 19.7077 | 18.5846 | 18.6539 | 18.6539 | -0.669 (-3.46%) | 12,479,946 |
| 23 Jun 2021 | CNY | 19.2692 | 21.0462 | 19.2 | 19.3231 | 19.3231 | -0.131 (-0.67%) | 19,361,421 |
| 22 Jun 2021 | CNY | 19.0769 | 19.5846 | 18.7077 | 19.4539 | 19.4539 | +0.223 (+1.16%) | 12,832,069 |
| 21 Jun 2021 | CNY | 18.4692 | 19.2385 | 18.2231 | 19.2308 | 19.2308 | +0.808 (+4.38%) | 15,883,030 |
| 18 Jun 2021 | CNY | 18.4077 | 18.5769 | 18.0846 | 18.4231 | 18.4231 | -0.092 (-0.50%) | 13,848,204 |
| 17 Jun 2021 | CNY | 17.0615 | 18.7308 | 16.9692 | 18.5154 | 18.5154 | +1.408 (+8.23%) | 20,018,338 |
| 16 Jun 2021 | CNY | 16.9231 | 17.7615 | 16.6154 | 17.1077 | 17.1077 | +0.169 (+1.00%) | 9,571,965 |
| 15 Jun 2021 | CNY | 16.9231 | 17.2769 | 16.7769 | 16.9385 | 16.9385 | +0.054 (+0.32%) | 5,320,997 |
| 11 Jun 2021 | CNY | 17.8308 | 17.9231 | 16.8077 | 16.8846 | 16.8846 | -0.877 (-4.94%) | 10,236,012 |
| 10 Jun 2021 | CNY | 17.3077 | 17.8154 | 17.1615 | 17.7615 | 17.7615 | +0.346 (+1.99%) | 10,160,510 |
| 9 Jun 2021 | CNY | 17.2615 | 17.8462 | 17.0462 | 17.4154 | 17.4154 | +0.2 (+1.16%) | 7,325,983 |
| 8 Jun 2021 | CNY | 17.5154 | 17.6154 | 17.0846 | 17.2154 | 17.2154 | -0.269 (-1.54%) | 6,890,256 |
| 7 Jun 2021 | CNY | 17.5539 | 17.9692 | 17.3462 | 17.4846 | 17.4846 | +0.408 (+2.39%) | 11,474,125 |
| 4 Jun 2021 | CNY | 17.2308 | 17.4231 | 16.9385 | 17.0769 | 17.0769 | -0.062 (-0.36%) | 9,386,366 |
| 3 Jun 2021 | CNY | 17.4539 | 17.6 | 17.0231 | 17.1385 | 17.1385 | -0.369 (-2.11%) | 9,245,759 |
| 2 Jun 2021 | CNY | 17.4615 | 18.1846 | 17.2692 | 17.5077 | 17.5077 | -0.146 (-0.83%) | 13,145,538 |
| 1 Jun 2021 | CNY | 16.9077 | 17.9 | 16.6 | 17.6539 | 17.6539 | +0.862 (+5.13%) | 14,595,980 |
| 31 May 2021 | CNY | 16.6769 | 17.3 | 16.5 | 16.7923 | 16.7923 | +0.508 (+3.12%) | 13,879,958 |
