| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 16.9429 | 16.9857 | 16.4286 | 16.4286 | 16.4286 | -0.65 (-3.81%) | 2,031,835 |
| 13 Jul 2021 | CNY | 16.7643 | 17.1143 | 16.6 | 17.0786 | 17.0786 | +0.2 (+1.18%) | 1,844,360 |
| 12 Jul 2021 | CNY | 17.1429 | 17.4286 | 16.8214 | 16.8786 | 16.8786 | -0.207 (-1.21%) | 2,406,320 |
| 9 Jul 2021 | CNY | 16.8571 | 17.1286 | 16.6214 | 17.0857 | 17.0857 | +0.2 (+1.18%) | 2,272,964 |
| 8 Jul 2021 | CNY | 16.7643 | 17.1429 | 16.4286 | 16.8857 | 16.8857 | +0.229 (+1.37%) | 1,677,475 |
| 7 Jul 2021 | CNY | 16.6857 | 17.1571 | 16.6214 | 16.6571 | 16.6571 | -0.093 (-0.55%) | 1,945,160 |
| 6 Jul 2021 | CNY | 16.5714 | 16.9857 | 16.5357 | 16.75 | 16.75 | -0.014 (-0.09%) | 1,804,460 |
| 5 Jul 2021 | CNY | 16.0286 | 16.8857 | 16.0286 | 16.7643 | 16.7643 | +0.75 (+4.68%) | 2,576,140 |
| 2 Jul 2021 | CNY | 15.9643 | 16.2 | 15.6429 | 16.0143 | 16.0143 | +0.05 (+0.31%) | 1,045,660 |
| 1 Jul 2021 | CNY | 16.3429 | 16.4 | 15.9643 | 15.9643 | 15.9643 | -0.379 (-2.32%) | 873,600 |
| 30 Jun 2021 | CNY | 16.2143 | 16.4143 | 16.0714 | 16.3429 | 16.3429 | +0.279 (+1.73%) | 990,220 |
| 29 Jun 2021 | CNY | 16.5 | 16.5143 | 15.95 | 16.0643 | 16.0643 | -0.293 (-1.79%) | 1,467,340 |
| 28 Jun 2021 | CNY | 16.5857 | 16.6929 | 16.3571 | 16.3571 | 16.3571 | -0.336 (-2.01%) | 1,197,785 |
| 25 Jun 2021 | CNY | 16.8143 | 16.9857 | 16.4857 | 16.6929 | 16.6929 | -0.107 (-0.64%) | 1,454,545 |
| 24 Jun 2021 | CNY | 16.5571 | 16.9143 | 16.5071 | 16.8 | 16.8 | +0.121 (+0.73%) | 1,706,320 |
| 23 Jun 2021 | CNY | 16.5786 | 16.75 | 16.4286 | 16.6786 | 16.6786 | -0.036 (-0.21%) | 1,775,200 |
| 22 Jun 2021 | CNY | 16.4286 | 16.8429 | 16.4286 | 16.7143 | 16.7143 | +0.029 (+0.17%) | 2,302,020 |
| 21 Jun 2021 | CNY | 16.2714 | 17.3786 | 16.2143 | 16.6857 | 16.6857 | +0.571 (+3.55%) | 3,350,005 |
| 18 Jun 2021 | CNY | 15.9429 | 16.1214 | 15.7143 | 16.1143 | 16.1143 | +0.3 (+1.90%) | 1,493,100 |
| 17 Jun 2021 | CNY | 15.6429 | 16.0071 | 15.6429 | 15.8143 | 15.8143 | +0.043 (+0.27%) | 1,280,160 |
| 16 Jun 2021 | CNY | 16.1429 | 16.2714 | 15.6857 | 15.7714 | 15.7714 | -0.429 (-2.65%) | 2,039,329 |
| 15 Jun 2021 | CNY | 16.7786 | 17.0714 | 16.1786 | 16.2 | 16.2 | -0.793 (-4.67%) | 2,319,048 |
| 11 Jun 2021 | CNY | 17.1571 | 17.4 | 16.7143 | 16.9929 | 16.9929 | -0.314 (-1.82%) | 2,679,600 |
| 10 Jun 2021 | CNY | 17.0643 | 17.4929 | 16.7571 | 17.3071 | 17.3071 | +0.136 (+0.79%) | 3,779,525 |
| 9 Jun 2021 | CNY | 16.8929 | 18.0929 | 16.6286 | 17.1714 | 17.1714 | +0.4 (+2.39%) | 5,047,418 |
| 8 Jun 2021 | CNY | 16.8857 | 17.0571 | 16.6429 | 16.7714 | 16.7714 | -0.114 (-0.68%) | 1,916,320 |
| 7 Jun 2021 | CNY | 17.0357 | 17.0357 | 16.5714 | 16.8857 | 16.8857 | -0.086 (-0.50%) | 2,291,520 |
| 4 Jun 2021 | CNY | 16.6143 | 17.25 | 16.4 | 16.9714 | 16.9714 | +0.364 (+2.19%) | 3,596,607 |
| 3 Jun 2021 | CNY | 16.6429 | 16.9286 | 16.5286 | 16.6071 | 16.6071 | -0.093 (-0.56%) | 2,563,680 |
| 2 Jun 2021 | CNY | 17.4286 | 17.4643 | 16.4071 | 16.7 | 16.7 | -0.721 (-4.14%) | 4,315,253 |
