| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 20.5308 | 20.6154 | 19.6923 | 20.2077 | 20.2077 | -0.477 (-2.31%) | 6,351,949 |
| 5 Jul 2021 | CNY | 20.8462 | 21.0385 | 19.9923 | 20.6846 | 20.6846 | -0.162 (-0.78%) | 6,577,823 |
| 2 Jul 2021 | CNY | 20.6154 | 20.8462 | 20.2 | 20.8462 | 20.8462 | +0.246 (+1.20%) | 6,208,763 |
| 1 Jul 2021 | CNY | 20.3846 | 20.9615 | 20.2308 | 20.6 | 20.6 | +0.331 (+1.63%) | 7,898,410 |
| 30 Jun 2021 | CNY | 19.9308 | 20.8077 | 19.8692 | 20.2692 | 20.2692 | +0.338 (+1.70%) | 6,948,371 |
| 29 Jun 2021 | CNY | 20.2308 | 20.2308 | 19.4231 | 19.9308 | 19.9308 | -0.338 (-1.67%) | 8,458,370 |
| 28 Jun 2021 | CNY | 19.9539 | 20.9769 | 19.9539 | 20.2692 | 20.2692 | +0.631 (+3.21%) | 14,630,701 |
| 25 Jun 2021 | CNY | 19.3615 | 19.9692 | 19.2462 | 19.6385 | 19.6385 | +0.223 (+1.15%) | 5,754,398 |
| 24 Jun 2021 | CNY | 19.0077 | 20.1923 | 18.5462 | 19.4154 | 19.4154 | +0.423 (+2.23%) | 10,558,108 |
| 23 Jun 2021 | CNY | 18.9 | 19.2769 | 18.4846 | 18.9923 | 18.9923 | +0.215 (+1.15%) | 6,026,407 |
| 22 Jun 2021 | CNY | 18.0692 | 18.9692 | 17.8462 | 18.7769 | 18.7769 | +0.708 (+3.92%) | 5,501,614 |
| 21 Jun 2021 | CNY | 18.1462 | 18.3692 | 17.9 | 18.0692 | 18.0692 | -0.077 (-0.42%) | 2,589,145 |
| 18 Jun 2021 | CNY | 17.1769 | 18.2923 | 17.1231 | 18.1462 | 18.1462 | +0.969 (+5.64%) | 4,643,862 |
| 17 Jun 2021 | CNY | 17.1615 | 17.4846 | 17.1077 | 17.1769 | 17.1769 | -0.123 (-0.71%) | 2,044,759 |
| 16 Jun 2021 | CNY | 17.7 | 17.7692 | 17.1462 | 17.3 | 17.3 | -0.646 (-3.60%) | 3,567,655 |
| 15 Jun 2021 | CNY | 17.7308 | 18.4308 | 17.7308 | 17.9462 | 17.9462 | +0.339 (+1.92%) | 2,911,226 |
| 11 Jun 2021 | CNY | 18.0077 | 18.2615 | 17.5923 | 17.6077 | 17.6077 | -0.492 (-2.72%) | 4,202,354 |
| 10 Jun 2021 | CNY | 18.5615 | 18.6923 | 17.9846 | 18.1 | 18.1 | -0.454 (-2.45%) | 5,135,500 |
| 9 Jun 2021 | CNY | 18.8846 | 18.9231 | 18.3154 | 18.5539 | 18.5539 | -0.592 (-3.09%) | 4,597,047 |
| 8 Jun 2021 | CNY | 18.9231 | 19.4077 | 18.4769 | 19.1462 | 19.1462 | +0.042 (+0.22%) | 5,188,989 |
| 8 Jun 2021 |
|
|||||||
| 7 Jun 2021 | CNY | 19.8352 | 19.8791 | 19.0165 | 19.1044 | 19.1044 | -0.725 (-3.66%) | 10,164,900 |
| 4 Jun 2021 | CNY | 18.956 | 20.0659 | 18.544 | 19.8297 | 19.8297 | +0.956 (+5.07%) | 7,901,147 |
| 3 Jun 2021 | CNY | 19.5604 | 19.6923 | 18.8462 | 18.8736 | 18.8736 | -0.654 (-3.35%) | 5,049,990 |
| 2 Jun 2021 | CNY | 19.6703 | 20.1209 | 19.1813 | 19.5275 | 19.5275 | +0.082 (+0.42%) | 6,892,558 |
| 1 Jun 2021 | CNY | 18.6374 | 19.456 | 18.5604 | 19.4451 | 19.4451 | +0.775 (+4.15%) | 6,570,010 |
| 31 May 2021 | CNY | 18.3022 | 18.7692 | 17.956 | 18.6703 | 18.6703 | +0.242 (+1.31%) | 4,755,951 |
| 28 May 2021 | CNY | 18.3846 | 18.7473 | 18.2967 | 18.4286 | 18.4286 | +0.044 (+0.24%) | 4,044,240 |
| 27 May 2021 | CNY | 18.522 | 18.8407 | 18.1923 | 18.3846 | 18.3846 | -0.055 (-0.30%) | 3,769,966 |
| 26 May 2021 | CNY | 18.4066 | 18.5659 | 18.0824 | 18.4396 | 18.4396 | +0.115 (+0.63%) | 3,226,057 |
| 25 May 2021 | CNY | 18.2967 | 18.5495 | 17.6978 | 18.3242 | 18.3242 | +0.093 (+0.51%) | 4,975,152 |
