| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2021 | CNY | 13.87 | 13.99 | 13.7 | 13.98 | 13.98 | +0.29 (+2.12%) | 691,028 |
| 2 Jul 2021 | CNY | 13.76 | 13.76 | 13.56 | 13.69 | 13.69 | -0.09 (-0.65%) | 585,900 |
| 1 Jul 2021 | CNY | 14 | 14 | 13.78 | 13.78 | 13.78 | -0.11 (-0.79%) | 439,100 |
| 30 Jun 2021 | CNY | 13.87 | 13.96 | 13.81 | 13.89 | 13.89 | +0.02 (+0.14%) | 454,800 |
| 29 Jun 2021 | CNY | 14.03 | 14.03 | 13.78 | 13.87 | 13.87 | -0.15 (-1.07%) | 651,100 |
| 28 Jun 2021 | CNY | 14.02 | 14.05 | 13.8 | 14.02 | 14.02 | +0.06 (+0.43%) | 672,800 |
| 25 Jun 2021 | CNY | 14.15 | 14.18 | 13.86 | 13.96 | 13.96 | -0.2 (-1.41%) | 822,600 |
| 24 Jun 2021 | CNY | 14.09 | 14.19 | 14.01 | 14.16 | 14.16 | +0.1 (+0.71%) | 969,500 |
| 23 Jun 2021 | CNY | 13.98 | 14.06 | 13.85 | 14.06 | 14.06 | +0.16 (+1.15%) | 783,600 |
| 22 Jun 2021 | CNY | 13.85 | 13.99 | 13.82 | 13.9 | 13.9 | +0.05 (+0.36%) | 546,000 |
| 21 Jun 2021 | CNY | 13.73 | 13.9 | 13.69 | 13.85 | 13.85 | +0.07 (+0.51%) | 685,155 |
| 18 Jun 2021 | CNY | 13.81 | 13.81 | 13.69 | 13.78 | 13.78 | +0.04 (+0.29%) | 334,400 |
| 17 Jun 2021 | CNY | 13.81 | 13.84 | 13.71 | 13.74 | 13.74 | -0.07 (-0.51%) | 399,000 |
| 16 Jun 2021 | CNY | 13.85 | 13.85 | 13.69 | 13.81 | 13.81 | -0.04 (-0.29%) | 611,700 |
| 15 Jun 2021 | CNY | 14.09 | 14.09 | 13.8 | 13.85 | 13.85 | -0.2 (-1.42%) | 734,300 |
| 11 Jun 2021 | CNY | 14.13 | 14.16 | 14 | 14.05 | 14.05 | -0.11 (-0.78%) | 702,300 |
| 10 Jun 2021 | CNY | 14.07 | 14.18 | 14 | 14.16 | 14.16 | +0.06 (+0.43%) | 919,800 |
| 9 Jun 2021 | CNY | 14.13 | 14.14 | 14.03 | 14.1 | 14.1 | 0.0 (0.0%) | 552,100 |
| 8 Jun 2021 | CNY | 14.16 | 14.16 | 14.05 | 14.1 | 14.1 | -0.06 (-0.42%) | 435,100 |
| 7 Jun 2021 | CNY | 14.15 | 14.19 | 14.03 | 14.16 | 14.16 | +0.08 (+0.57%) | 630,700 |
| 4 Jun 2021 | CNY | 14.32 | 14.34 | 14.05 | 14.08 | 14.08 | -0.15 (-1.05%) | 824,000 |
| 3 Jun 2021 | CNY | 14.2 | 14.25 | 14.09 | 14.23 | 14.23 | +0.03 (+0.21%) | 806,528 |
| 2 Jun 2021 | CNY | 14.32 | 14.32 | 14.15 | 14.2 | 14.2 | -0.12 (-0.84%) | 515,900 |
| 1 Jun 2021 | CNY | 14.29 | 14.33 | 14.18 | 14.32 | 14.32 | +0.03 (+0.21%) | 663,228 |
| 31 May 2021 | CNY | 14.3 | 14.31 | 14.12 | 14.29 | 14.29 | +0.05 (+0.35%) | 921,728 |
| 28 May 2021 | CNY | 14.22 | 14.45 | 14.16 | 14.24 | 14.24 | +0.02 (+0.14%) | 613,400 |
| 27 May 2021 | CNY | 14.22 | 14.25 | 14.14 | 14.22 | 14.22 | +0.04 (+0.28%) | 601,700 |
| 26 May 2021 | CNY | 14.1 | 14.28 | 14.02 | 14.18 | 14.18 | +0.08 (+0.57%) | 466,190 |
| 25 May 2021 | CNY | 14.11 | 14.15 | 14.05 | 14.1 | 14.1 | +0.06 (+0.43%) | 420,990 |
| 24 May 2021 | CNY | 13.84 | 14.04 | 13.82 | 14.04 | 14.04 | +0.04 (+0.29%) | 623,190 |
