| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2021 | CNY | 21.65 | 23.45 | 21.35 | 22.72 | 22.72 | +1.07 (+4.94%) | 22,380,065 |
| 14 Jul 2021 | CNY | 21.3 | 23.07 | 21.3 | 21.65 | 21.65 | +0.43 (+2.03%) | 15,509,075 |
| 13 Jul 2021 | CNY | 21.66 | 21.66 | 20.89 | 21.22 | 21.22 | -0.57 (-2.62%) | 10,040,026 |
| 12 Jul 2021 | CNY | 21.2 | 21.94 | 20.75 | 21.79 | 21.79 | +0.79 (+3.76%) | 14,276,504 |
| 9 Jul 2021 | CNY | 21.01 | 21.27 | 20.46 | 21 | 21 | -0.69 (-3.18%) | 14,499,147 |
| 8 Jul 2021 | CNY | 22.16 | 22.38 | 21.33 | 21.69 | 21.69 | -1.13 (-4.95%) | 18,168,217 |
| 7 Jul 2021 | CNY | 22.45 | 23.45 | 21.78 | 22.82 | 22.82 | +1.28 (+5.94%) | 27,567,257 |
| 6 Jul 2021 | CNY | 21.5 | 22.75 | 21.31 | 21.54 | 21.54 | +0.86 (+4.16%) | 27,810,912 |
| 5 Jul 2021 | CNY | 18.61 | 20.68 | 18.52 | 20.68 | 20.68 | +1.88 (+10%) | 16,640,980 |
| 2 Jul 2021 | CNY | 18 | 19.15 | 17.75 | 18.8 | 18.8 | +0.87 (+4.85%) | 9,196,206 |
| 1 Jul 2021 | CNY | 18.19 | 18.65 | 17.88 | 17.93 | 17.93 | -0.78 (-4.17%) | 5,965,245 |
| 30 Jun 2021 | CNY | 19.02 | 19.5 | 17.93 | 18.71 | 18.71 | +0.23 (+1.24%) | 11,415,335 |
| 29 Jun 2021 | CNY | 16.86 | 18.48 | 16.77 | 18.48 | 18.48 | +1.68 (+10%) | 8,005,594 |
| 28 Jun 2021 | CNY | 16.85 | 17.01 | 16.72 | 16.8 | 16.8 | -0.07 (-0.41%) | 1,181,603 |
| 25 Jun 2021 | CNY | 16.81 | 16.92 | 16.7 | 16.87 | 16.87 | +0.03 (+0.18%) | 1,371,896 |
| 24 Jun 2021 | CNY | 17.07 | 17.07 | 16.73 | 16.84 | 16.84 | -0.25 (-1.46%) | 1,485,598 |
| 23 Jun 2021 | CNY | 17.14 | 17.19 | 16.75 | 17.09 | 17.09 | -0.04 (-0.23%) | 1,889,817 |
| 22 Jun 2021 | CNY | 17.12 | 17.23 | 17.03 | 17.13 | 17.13 | -0.02 (-0.12%) | 1,318,370 |
| 21 Jun 2021 | CNY | 17.21 | 17.39 | 17.05 | 17.15 | 17.15 | -0.08 (-0.46%) | 1,646,527 |
| 18 Jun 2021 | CNY | 17.51 | 17.51 | 17.15 | 17.23 | 17.23 | -0.12 (-0.69%) | 1,907,783 |
| 17 Jun 2021 | CNY | 17.27 | 17.69 | 17.1 | 17.35 | 17.35 | +0.14 (+0.81%) | 2,019,044 |
| 16 Jun 2021 | CNY | 17.61 | 18 | 17.12 | 17.21 | 17.21 | -0.56 (-3.15%) | 3,151,252 |
| 15 Jun 2021 | CNY | 17.65 | 17.99 | 17.43 | 17.77 | 17.77 | +0.35 (+2.01%) | 4,241,489 |
| 11 Jun 2021 | CNY | 17.04 | 17.67 | 17 | 17.42 | 17.42 | +0.38 (+2.23%) | 4,012,417 |
| 10 Jun 2021 | CNY | 17.22 | 17.26 | 16.98 | 17.04 | 17.04 | -0.07 (-0.41%) | 1,777,307 |
| 9 Jun 2021 | CNY | 17.28 | 17.45 | 17.04 | 17.11 | 17.11 | -0.18 (-1.04%) | 2,334,473 |
| 8 Jun 2021 | CNY | 17.3 | 17.68 | 17.19 | 17.29 | 17.29 | +0.01 (+0.06%) | 2,587,352 |
| 7 Jun 2021 | CNY | 17.6 | 17.98 | 17.15 | 17.28 | 17.28 | -0.24 (-1.37%) | 3,969,122 |
| 4 Jun 2021 | CNY | 17.15 | 17.65 | 17.02 | 17.52 | 17.52 | +0.4 (+2.34%) | 3,146,824 |
| 3 Jun 2021 | CNY | 16.98 | 17.45 | 16.93 | 17.12 | 17.12 | +0.16 (+0.94%) | 3,122,500 |
