| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 10.79 | 10.89 | 10.59 | 10.63 | 10.63 | -0.16 (-1.48%) | 1,432,200 |
| 13 Jul 2021 | CNY | 10.48 | 10.85 | 10.41 | 10.79 | 10.79 | +0.28 (+2.66%) | 2,433,600 |
| 12 Jul 2021 | CNY | 10.2 | 10.54 | 10.2 | 10.51 | 10.51 | +0.25 (+2.44%) | 2,115,168 |
| 9 Jul 2021 | CNY | 10.21 | 10.35 | 10.18 | 10.26 | 10.26 | -0.01 (-0.10%) | 1,194,000 |
| 8 Jul 2021 | CNY | 10.39 | 10.39 | 10.19 | 10.27 | 10.27 | -0.09 (-0.87%) | 1,117,700 |
| 7 Jul 2021 | CNY | 10.2 | 10.45 | 10.2 | 10.36 | 10.36 | +0.1 (+0.97%) | 1,537,744 |
| 6 Jul 2021 | CNY | 10.05 | 10.31 | 10.05 | 10.26 | 10.26 | +0.21 (+2.09%) | 1,812,800 |
| 5 Jul 2021 | CNY | 9.98 | 10.08 | 9.96 | 10.05 | 10.05 | +0.09 (+0.90%) | 770,400 |
| 2 Jul 2021 | CNY | 9.93 | 10.11 | 9.85 | 9.96 | 9.96 | +0.03 (+0.30%) | 666,600 |
| 1 Jul 2021 | CNY | 10.08 | 10.08 | 9.91 | 9.93 | 9.93 | -0.15 (-1.49%) | 826,400 |
| 30 Jun 2021 | CNY | 9.98 | 10.13 | 9.91 | 10.08 | 10.08 | +0.11 (+1.10%) | 965,198 |
| 29 Jun 2021 | CNY | 10.07 | 10.07 | 9.96 | 9.97 | 9.97 | -0.08 (-0.80%) | 967,600 |
| 28 Jun 2021 | CNY | 10.12 | 10.12 | 10 | 10.05 | 10.05 | -0.04 (-0.40%) | 701,400 |
| 25 Jun 2021 | CNY | 10.1 | 10.13 | 10.03 | 10.09 | 10.09 | 0.0 (0.0%) | 834,373 |
| 24 Jun 2021 | CNY | 10 | 10.22 | 9.92 | 10.09 | 10.09 | +0.08 (+0.80%) | 1,783,400 |
| 23 Jun 2021 | CNY | 10.05 | 10.08 | 9.96 | 10.01 | 10.01 | -0.04 (-0.40%) | 789,500 |
| 22 Jun 2021 | CNY | 9.98 | 10.1 | 9.98 | 10.05 | 10.05 | +0.01 (+0.10%) | 1,116,900 |
| 21 Jun 2021 | CNY | 10.17 | 10.17 | 9.94 | 10.04 | 10.04 | -0.09 (-0.89%) | 1,484,416 |
| 18 Jun 2021 | CNY | 10.11 | 10.18 | 10.03 | 10.13 | 10.13 | -0.05 (-0.49%) | 1,364,396 |
| 17 Jun 2021 | CNY | 10.13 | 10.27 | 9.99 | 10.18 | 10.18 | 0.0 (0.0%) | 2,665,144 |
| 16 Jun 2021 | CNY | 9.82 | 10.27 | 9.76 | 10.18 | 10.18 | +0.32 (+3.25%) | 3,199,969 |
| 15 Jun 2021 | CNY | 9.99 | 9.99 | 9.76 | 9.86 | 9.86 | -0.09 (-0.90%) | 1,242,929 |
| 11 Jun 2021 | CNY | 10.05 | 10.11 | 9.91 | 9.95 | 9.95 | -0.1 (-1.00%) | 748,800 |
| 10 Jun 2021 | CNY | 10.05 | 10.07 | 9.95 | 10.05 | 10.05 | +0.02 (+0.20%) | 581,100 |
| 9 Jun 2021 | CNY | 9.89 | 10.11 | 9.88 | 10.03 | 10.03 | +0.11 (+1.11%) | 1,062,813 |
| 8 Jun 2021 | CNY | 9.88 | 9.92 | 9.8 | 9.92 | 9.92 | +0.04 (+0.40%) | 967,214 |
| 7 Jun 2021 | CNY | 9.86 | 9.9 | 9.81 | 9.88 | 9.88 | 0.0 (0.0%) | 537,100 |
| 4 Jun 2021 | CNY | 9.96 | 9.97 | 9.85 | 9.88 | 9.88 | -0.04 (-0.40%) | 670,577 |
| 3 Jun 2021 | CNY | 9.88 | 9.99 | 9.85 | 9.92 | 9.92 | +0.02 (+0.20%) | 902,000 |
| 2 Jun 2021 | CNY | 9.85 | 9.95 | 9.82 | 9.9 | 9.9 | +0.02 (+0.20%) | 1,030,616 |
