| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 17.41 | 17.49 | 17.1 | 17.22 | 17.22 | -0.03 (-0.17%) | 7,666,865 |
| 13 Jul 2021 | CNY | 16.9 | 17.35 | 16.65 | 17.25 | 17.25 | +0.52 (+3.11%) | 9,153,235 |
| 12 Jul 2021 | CNY | 16.8 | 17.2 | 16.68 | 16.73 | 16.73 | -0.03 (-0.18%) | 7,538,783 |
| 9 Jul 2021 | CNY | 17.1 | 17.13 | 16.41 | 16.76 | 16.76 | -0.23 (-1.35%) | 9,482,602 |
| 8 Jul 2021 | CNY | 17.82 | 17.84 | 16.96 | 16.99 | 16.99 | -0.79 (-4.44%) | 7,591,951 |
| 7 Jul 2021 | CNY | 17.62 | 18.03 | 17.61 | 17.78 | 17.78 | +0.03 (+0.17%) | 3,192,897 |
| 6 Jul 2021 | CNY | 17.41 | 18.07 | 17.41 | 17.75 | 17.75 | +0.36 (+2.07%) | 6,701,574 |
| 5 Jul 2021 | CNY | 17.57 | 17.8 | 17.27 | 17.39 | 17.39 | -0.11 (-0.63%) | 5,155,385 |
| 2 Jul 2021 | CNY | 17.61 | 17.84 | 17.36 | 17.5 | 17.5 | -0.1 (-0.57%) | 3,165,008 |
| 1 Jul 2021 | CNY | 18.23 | 18.36 | 17.56 | 17.6 | 17.6 | -0.46 (-2.55%) | 4,211,708 |
| 30 Jun 2021 | CNY | 18.13 | 18.25 | 18 | 18.06 | 18.06 | +0.04 (+0.22%) | 3,373,988 |
| 29 Jun 2021 | CNY | 18.17 | 18.38 | 17.94 | 18.02 | 18.02 | -0.26 (-1.42%) | 4,912,177 |
| 28 Jun 2021 | CNY | 17.93 | 18.35 | 17.7 | 18.28 | 18.28 | +0.14 (+0.77%) | 8,253,082 |
| 25 Jun 2021 | CNY | 17.9 | 18.56 | 17.72 | 18.14 | 18.14 | +0.49 (+2.78%) | 10,538,370 |
| 24 Jun 2021 | CNY | 17.59 | 17.92 | 17.32 | 17.65 | 17.65 | +0.05 (+0.28%) | 4,331,637 |
| 23 Jun 2021 | CNY | 17.74 | 17.94 | 17.4 | 17.6 | 17.6 | -0.15 (-0.85%) | 5,333,345 |
| 22 Jun 2021 | CNY | 17.36 | 17.87 | 17.12 | 17.75 | 17.75 | +0.38 (+2.19%) | 7,984,095 |
| 21 Jun 2021 | CNY | 18.17 | 18.19 | 17.06 | 17.37 | 17.37 | -0.79 (-4.35%) | 9,659,898 |
| 18 Jun 2021 | CNY | 17.96 | 18.53 | 17.88 | 18.16 | 18.16 | +0.08 (+0.44%) | 5,985,429 |
| 17 Jun 2021 | CNY | 18.55 | 18.68 | 17.96 | 18.08 | 18.08 | -0.57 (-3.06%) | 8,358,116 |
| 16 Jun 2021 | CNY | 19.25 | 19.55 | 18.58 | 18.65 | 18.65 | -0.7 (-3.62%) | 6,503,274 |
| 15 Jun 2021 | CNY | 20.06 | 20.22 | 19.29 | 19.35 | 19.35 | -0.53 (-2.67%) | 8,053,875 |
| 11 Jun 2021 | CNY | 19.6 | 20.04 | 19.5 | 19.88 | 19.88 | +0.34 (+1.74%) | 8,927,634 |
| 10 Jun 2021 | CNY | 19.38 | 19.66 | 19 | 19.54 | 19.54 | +0.29 (+1.51%) | 10,006,003 |
| 9 Jun 2021 | CNY | 18.66 | 19.66 | 18.26 | 19.25 | 19.25 | +0.7 (+3.77%) | 13,211,708 |
| 8 Jun 2021 | CNY | 19.26 | 19.36 | 18.5 | 18.55 | 18.55 | -0.68 (-3.54%) | 7,043,523 |
| 7 Jun 2021 | CNY | 18.6 | 19.37 | 18.52 | 19.23 | 19.23 | +0.57 (+3.05%) | 9,494,028 |
| 4 Jun 2021 | CNY | 19.12 | 19.12 | 18.43 | 18.66 | 18.66 | -0.68 (-3.52%) | 9,152,608 |
| 3 Jun 2021 | CNY | 19.65 | 19.8 | 19.05 | 19.34 | 19.34 | -0.3 (-1.53%) | 10,474,484 |
| 2 Jun 2021 | CNY | 18.71 | 20.12 | 18.71 | 19.64 | 19.64 | +0.98 (+5.25%) | 17,193,938 |
