| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 17.65 | 17.65 | 17.25 | 17.51 | 17.51 | -0.02 (-0.11%) | 1,667,355 |
| 5 Jul 2021 | CNY | 17.61 | 18.04 | 17.41 | 17.53 | 17.53 | -0.08 (-0.45%) | 3,190,157 |
| 2 Jul 2021 | CNY | 17 | 17.66 | 16.63 | 17.61 | 17.61 | +0.6 (+3.53%) | 2,881,393 |
| 1 Jul 2021 | CNY | 17.37 | 17.55 | 17.01 | 17.01 | 17.01 | -0.36 (-2.07%) | 2,342,541 |
| 30 Jun 2021 | CNY | 17.22 | 17.79 | 16.97 | 17.37 | 17.37 | +0.26 (+1.52%) | 2,467,870 |
| 29 Jun 2021 | CNY | 17.08 | 17.5 | 16.92 | 17.11 | 17.11 | -0.14 (-0.81%) | 2,415,807 |
| 28 Jun 2021 | CNY | 17.23 | 17.65 | 17.05 | 17.25 | 17.25 | -0.14 (-0.81%) | 2,156,198 |
| 25 Jun 2021 | CNY | 18.17 | 18.17 | 17.31 | 17.39 | 17.39 | -0.69 (-3.82%) | 2,651,085 |
| 24 Jun 2021 | CNY | 18.45 | 18.6 | 17.8 | 18.08 | 18.08 | -0.43 (-2.32%) | 2,795,707 |
| 23 Jun 2021 | CNY | 18.1 | 18.69 | 18.1 | 18.51 | 18.51 | +0.11 (+0.60%) | 3,012,213 |
| 22 Jun 2021 | CNY | 18.44 | 18.6 | 18.12 | 18.4 | 18.4 | -0.09 (-0.49%) | 2,735,483 |
| 21 Jun 2021 | CNY | 17.35 | 18.65 | 17.27 | 18.49 | 18.49 | +1.02 (+5.84%) | 3,352,020 |
| 18 Jun 2021 | CNY | 17.08 | 17.55 | 17.01 | 17.47 | 17.47 | +0.29 (+1.69%) | 2,728,677 |
| 17 Jun 2021 | CNY | 16.3 | 17.25 | 16.3 | 17.18 | 17.18 | +0.57 (+3.43%) | 3,197,166 |
| 16 Jun 2021 | CNY | 16.79 | 16.96 | 16.17 | 16.61 | 16.61 | -0.27 (-1.60%) | 2,934,113 |
| 15 Jun 2021 | CNY | 16.81 | 17.1 | 16.4 | 16.88 | 16.88 | +0.23 (+1.38%) | 3,207,540 |
| 11 Jun 2021 | CNY | 16.21 | 16.83 | 15.86 | 16.65 | 16.65 | +0.4 (+2.46%) | 3,150,828 |
| 10 Jun 2021 | CNY | 16.1 | 16.32 | 15.69 | 16.25 | 16.25 | +0.01 (+0.06%) | 3,331,899 |
| 9 Jun 2021 | CNY | 16.35 | 16.36 | 15.8 | 16.24 | 16.24 | -0.26 (-1.58%) | 1,896,403 |
| 9 Jun 2021 |
|
|||||||
| 8 Jun 2021 | CNY | 16.5429 | 16.7571 | 16.4357 | 16.5 | 16.5 | -0.064 (-0.39%) | 3,208,874 |
| 7 Jun 2021 | CNY | 17.0143 | 17.1429 | 16.4286 | 16.5643 | 16.5643 | -0.457 (-2.69%) | 1,732,719 |
| 4 Jun 2021 | CNY | 17.0571 | 17.4286 | 16.8286 | 17.0214 | 17.0214 | -0.036 (-0.21%) | 1,548,649 |
| 3 Jun 2021 | CNY | 17.25 | 17.4929 | 16.9143 | 17.0571 | 17.0571 | -0.343 (-1.97%) | 3,187,748 |
| 2 Jun 2021 | CNY | 17.1429 | 17.55 | 16.9286 | 17.4 | 17.4 | +0.243 (+1.42%) | 4,091,851 |
| 1 Jun 2021 | CNY | 16.7143 | 17.2143 | 16.7071 | 17.1571 | 17.1571 | +0.379 (+2.26%) | 4,105,567 |
| 31 May 2021 | CNY | 16.1143 | 16.7929 | 16.1143 | 16.7786 | 16.7786 | +0.6 (+3.71%) | 3,476,123 |
| 28 May 2021 | CNY | 16.6429 | 16.7857 | 16.1643 | 16.1786 | 16.1786 | -0.457 (-2.75%) | 2,531,748 |
| 27 May 2021 | CNY | 16.4071 | 16.8214 | 16.4 | 16.6357 | 16.6357 | +0.071 (+0.43%) | 3,035,468 |
| 26 May 2021 | CNY | 16.5571 | 16.7071 | 16.3786 | 16.5643 | 16.5643 | +0.036 (+0.22%) | 3,436,036 |
| 25 May 2021 | CNY | 16.5143 | 16.6 | 16.0929 | 16.5286 | 16.5286 | +0.014 (+0.09%) | 2,576,968 |
