| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 16.51 | 16.7 | 16.08 | 16.09 | 16.09 | -0.35 (-2.13%) | 9,317,485 |
| 13 Jul 2021 | CNY | 16.27 | 16.64 | 16.11 | 16.44 | 16.44 | +0.2 (+1.23%) | 15,178,647 |
| 12 Jul 2021 | CNY | 15.06 | 16.27 | 15.06 | 16.24 | 16.24 | +1.11 (+7.34%) | 21,360,906 |
| 9 Jul 2021 | CNY | 15.02 | 15.23 | 14.7 | 15.13 | 15.13 | +0.03 (+0.20%) | 8,959,126 |
| 8 Jul 2021 | CNY | 15.33 | 15.46 | 15.09 | 15.1 | 15.1 | -0.02 (-0.13%) | 9,596,419 |
| 7 Jul 2021 | CNY | 14.71 | 15.3 | 14.7 | 15.12 | 15.12 | +0.43 (+2.93%) | 13,488,705 |
| 6 Jul 2021 | CNY | 14.87 | 14.98 | 14.51 | 14.69 | 14.69 | -0.18 (-1.21%) | 9,605,556 |
| 5 Jul 2021 | CNY | 13.66 | 14.87 | 13.65 | 14.87 | 14.87 | +1.22 (+8.94%) | 19,034,784 |
| 2 Jul 2021 | CNY | 14.2 | 14.29 | 13.63 | 13.65 | 13.65 | -0.72 (-5.01%) | 8,363,765 |
| 1 Jul 2021 | CNY | 14.41 | 14.56 | 14.12 | 14.37 | 14.37 | -0.11 (-0.76%) | 7,213,446 |
| 30 Jun 2021 | CNY | 14.06 | 14.65 | 14 | 14.48 | 14.48 | +0.48 (+3.43%) | 12,747,192 |
| 29 Jun 2021 | CNY | 14.1 | 14.3 | 14 | 14 | 14 | -0.09 (-0.64%) | 6,360,822 |
| 28 Jun 2021 | CNY | 14.22 | 14.33 | 14 | 14.09 | 14.09 | -0.12 (-0.84%) | 6,821,393 |
| 25 Jun 2021 | CNY | 13.97 | 14.47 | 13.89 | 14.21 | 14.21 | +0.24 (+1.72%) | 7,694,026 |
| 24 Jun 2021 | CNY | 14.28 | 14.3 | 13.88 | 13.97 | 13.97 | -0.33 (-2.31%) | 8,702,937 |
| 23 Jun 2021 | CNY | 14.56 | 14.63 | 14.2 | 14.3 | 14.3 | -0.18 (-1.24%) | 7,686,288 |
| 22 Jun 2021 | CNY | 14.62 | 14.72 | 14.4 | 14.48 | 14.48 | -0.14 (-0.96%) | 6,008,622 |
| 21 Jun 2021 | CNY | 14.52 | 14.89 | 14.33 | 14.62 | 14.62 | +0.03 (+0.21%) | 6,238,401 |
| 18 Jun 2021 | CNY | 14.66 | 14.76 | 14.3 | 14.59 | 14.59 | -0.06 (-0.41%) | 6,654,493 |
| 17 Jun 2021 | CNY | 14.72 | 14.97 | 14.59 | 14.65 | 14.65 | -0.09 (-0.61%) | 4,966,541 |
| 16 Jun 2021 | CNY | 15.03 | 15.13 | 14.65 | 14.74 | 14.74 | -0.38 (-2.51%) | 8,247,727 |
| 15 Jun 2021 | CNY | 15.12 | 15.36 | 14.9 | 15.12 | 15.12 | -0.06 (-0.40%) | 8,475,519 |
| 11 Jun 2021 | CNY | 14.87 | 15.5 | 14.83 | 15.18 | 15.18 | +0.36 (+2.43%) | 13,932,794 |
| 10 Jun 2021 | CNY | 14.82 | 14.95 | 14.6 | 14.82 | 14.82 | 0.0 (0.0%) | 8,024,578 |
| 9 Jun 2021 | CNY | 14.9 | 14.99 | 14.65 | 14.82 | 14.82 | +0.02 (+0.14%) | 10,234,313 |
| 8 Jun 2021 | CNY | 14.2 | 15 | 14.02 | 14.8 | 14.8 | +0.47 (+3.28%) | 19,574,355 |
| 7 Jun 2021 | CNY | 14.1 | 14.38 | 13.75 | 14.33 | 14.33 | +0.522 (+3.78%) | 8,586,626 |
| 7 Jun 2021 |
|
|||||||
| 4 Jun 2021 | CNY | 13.9692 | 14.0769 | 13.6308 | 13.8077 | 13.8077 | -0.177 (-1.26%) | 8,918,986 |
| 3 Jun 2021 | CNY | 13.9615 | 14.3539 | 13.9462 | 13.9846 | 13.9846 | +0.038 (+0.28%) | 9,040,944 |
| 2 Jun 2021 | CNY | 13.9077 | 14.3385 | 13.8615 | 13.9462 | 13.9462 | +0.023 (+0.17%) | 9,825,809 |
