| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2021 | CNY | 14.33 | 14.52 | 14.27 | 14.47 | 14.47 | +0.1 (+0.70%) | 1,975,900 |
| 6 Jul 2021 | CNY | 14.23 | 14.43 | 14.14 | 14.37 | 14.37 | +0.18 (+1.27%) | 2,114,000 |
| 5 Jul 2021 | CNY | 14.06 | 14.22 | 14.02 | 14.19 | 14.19 | +0.17 (+1.21%) | 1,916,100 |
| 2 Jul 2021 | CNY | 14.3 | 14.3 | 13.96 | 14.02 | 14.02 | -0.31 (-2.16%) | 2,748,800 |
| 1 Jul 2021 | CNY | 14.2 | 14.62 | 14.11 | 14.33 | 14.33 | +0.17 (+1.20%) | 3,340,000 |
| 30 Jun 2021 | CNY | 14 | 14.18 | 13.9 | 14.16 | 14.16 | +0.08 (+0.57%) | 2,255,132 |
| 29 Jun 2021 | CNY | 14.59 | 14.79 | 14.02 | 14.08 | 14.08 | -0.39 (-2.70%) | 7,557,232 |
| 28 Jun 2021 | CNY | 14.36 | 14.62 | 14.28 | 14.47 | 14.47 | +0.1 (+0.70%) | 3,191,666 |
| 25 Jun 2021 | CNY | 14.41 | 14.42 | 14.2 | 14.37 | 14.37 | -0.05 (-0.35%) | 1,951,000 |
| 24 Jun 2021 | CNY | 14.65 | 14.69 | 14.37 | 14.42 | 14.42 | -0.21 (-1.44%) | 2,961,600 |
| 23 Jun 2021 | CNY | 14.53 | 14.77 | 14.43 | 14.63 | 14.63 | +0.12 (+0.83%) | 3,265,952 |
| 22 Jun 2021 | CNY | 14.54 | 14.67 | 14.48 | 14.51 | 14.51 | -0.1 (-0.68%) | 2,235,858 |
| 21 Jun 2021 | CNY | 14.6 | 14.78 | 14.5 | 14.61 | 14.61 | +0.06 (+0.41%) | 2,165,500 |
| 18 Jun 2021 | CNY | 14.39 | 14.6 | 14.23 | 14.55 | 14.55 | +0.14 (+0.97%) | 1,633,700 |
| 17 Jun 2021 | CNY | 14.57 | 14.65 | 14.3 | 14.41 | 14.41 | -0.08 (-0.55%) | 1,564,804 |
| 16 Jun 2021 | CNY | 14.78 | 14.86 | 14.44 | 14.49 | 14.49 | -0.23 (-1.56%) | 1,892,978 |
| 15 Jun 2021 | CNY | 15.03 | 15.23 | 14.68 | 14.72 | 14.72 | -0.31 (-2.06%) | 1,810,700 |
| 11 Jun 2021 | CNY | 15.09 | 15.25 | 15.03 | 15.03 | 15.03 | -0.01 (-0.07%) | 2,366,400 |
| 10 Jun 2021 | CNY | 14.88 | 15.09 | 14.88 | 15.04 | 15.04 | +0.13 (+0.87%) | 1,862,100 |
| 9 Jun 2021 | CNY | 14.99 | 15.02 | 14.86 | 14.91 | 14.91 | -0.09 (-0.60%) | 1,735,100 |
| 8 Jun 2021 | CNY | 14.76 | 15.1 | 14.64 | 15 | 15 | +0.24 (+1.63%) | 3,498,600 |
| 7 Jun 2021 | CNY | 14.69 | 14.8 | 14.64 | 14.76 | 14.76 | +0.12 (+0.82%) | 1,854,800 |
| 4 Jun 2021 | CNY | 14.44 | 14.69 | 14.42 | 14.64 | 14.64 | +0.22 (+1.53%) | 1,844,521 |
| 3 Jun 2021 | CNY | 14.55 | 14.69 | 14.42 | 14.42 | 14.42 | -0.13 (-0.89%) | 1,958,400 |
| 2 Jun 2021 | CNY | 14.78 | 14.83 | 14.52 | 14.55 | 14.55 | -0.18 (-1.22%) | 1,872,000 |
| 1 Jun 2021 | CNY | 14.79 | 14.84 | 14.61 | 14.73 | 14.73 | -0.01 (-0.07%) | 3,361,551 |
| 31 May 2021 | CNY | 14.64 | 14.8 | 14.61 | 14.74 | 14.74 | +0.14 (+0.96%) | 2,195,135 |
| 28 May 2021 | CNY | 14.59 | 14.77 | 14.53 | 14.6 | 14.6 | +0.04 (+0.27%) | 2,234,367 |
| 27 May 2021 | CNY | 14.39 | 14.6 | 14.38 | 14.56 | 14.56 | +0.17 (+1.18%) | 2,244,954 |
| 26 May 2021 | CNY | 14.41 | 14.52 | 14.33 | 14.39 | 14.39 | +0.01 (+0.07%) | 1,795,800 |
