| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 17.14 | 17.29 | 16.8 | 16.93 | 16.93 | -0.21 (-1.23%) | 728,621 |
| 5 Jul 2021 | CNY | 16.75 | 17.17 | 16.61 | 17.14 | 17.14 | +0.39 (+2.33%) | 652,958 |
| 2 Jul 2021 | CNY | 16.88 | 16.9 | 16.61 | 16.75 | 16.75 | -0.05 (-0.30%) | 624,240 |
| 1 Jul 2021 | CNY | 17.14 | 17.14 | 16.78 | 16.8 | 16.8 | -0.28 (-1.64%) | 830,880 |
| 30 Jun 2021 | CNY | 17.33 | 17.47 | 16.96 | 17.08 | 17.08 | -0.1 (-0.58%) | 1,063,700 |
| 29 Jun 2021 | CNY | 17.6 | 17.6 | 17.18 | 17.18 | 17.18 | -0.35 (-2.00%) | 613,620 |
| 28 Jun 2021 | CNY | 17.55 | 17.55 | 17.38 | 17.53 | 17.53 | +0.15 (+0.86%) | 570,200 |
| 25 Jun 2021 | CNY | 17.92 | 17.92 | 17.27 | 17.38 | 17.38 | -0.51 (-2.85%) | 1,333,280 |
| 24 Jun 2021 | CNY | 18.09 | 18.1 | 17.84 | 17.89 | 17.89 | -0.04 (-0.22%) | 427,600 |
| 23 Jun 2021 | CNY | 18.14 | 18.14 | 17.87 | 17.93 | 17.93 | -0.17 (-0.94%) | 700,280 |
| 22 Jun 2021 | CNY | 17.93 | 18.38 | 17.83 | 18.1 | 18.1 | +0.17 (+0.95%) | 546,880 |
| 21 Jun 2021 | CNY | 18.04 | 18.23 | 17.88 | 17.93 | 17.93 | -0.14 (-0.77%) | 615,092 |
| 18 Jun 2021 | CNY | 17.79 | 18.09 | 17.69 | 18.07 | 18.07 | +0.35 (+1.98%) | 431,340 |
| 17 Jun 2021 | CNY | 18.09 | 18.1 | 17.66 | 17.72 | 17.72 | -0.27 (-1.50%) | 696,400 |
| 16 Jun 2021 | CNY | 18.16 | 18.35 | 17.93 | 17.99 | 17.99 | -0.17 (-0.94%) | 505,160 |
| 15 Jun 2021 | CNY | 18.87 | 18.87 | 18 | 18.16 | 18.16 | -0.71 (-3.76%) | 1,006,020 |
| 11 Jun 2021 | CNY | 19.19 | 19.45 | 18.82 | 18.87 | 18.87 | -0.32 (-1.67%) | 867,800 |
| 10 Jun 2021 | CNY | 19.11 | 19.32 | 18.91 | 19.19 | 19.19 | +0.27 (+1.43%) | 1,149,860 |
| 9 Jun 2021 | CNY | 19.03 | 19.22 | 18.9 | 18.92 | 18.92 | -0.19 (-0.99%) | 381,040 |
| 8 Jun 2021 | CNY | 18.94 | 19.19 | 18.88 | 19.11 | 19.11 | +0.09 (+0.47%) | 553,100 |
| 7 Jun 2021 | CNY | 19.07 | 19.14 | 18.82 | 19.02 | 19.02 | +0.07 (+0.37%) | 524,000 |
| 4 Jun 2021 | CNY | 18.83 | 19.23 | 18.68 | 18.95 | 18.95 | +0.01 (+0.05%) | 728,200 |
| 3 Jun 2021 | CNY | 19.14 | 19.32 | 18.9 | 18.94 | 18.94 | -0.2 (-1.04%) | 807,340 |
| 2 Jun 2021 | CNY | 19.4 | 19.44 | 19.1 | 19.14 | 19.14 | -0.28 (-1.44%) | 612,780 |
| 1 Jun 2021 | CNY | 19.39 | 19.7 | 19.14 | 19.42 | 19.42 | +0.04 (+0.21%) | 1,073,820 |
| 31 May 2021 | CNY | 18.77 | 19.5 | 18.77 | 19.38 | 19.38 | +0.58 (+3.09%) | 1,567,136 |
| 28 May 2021 | CNY | 19.05 | 19.19 | 18.76 | 18.8 | 18.8 | -0.21 (-1.10%) | 945,675 |
| 27 May 2021 | CNY | 18.88 | 19.35 | 18.81 | 19.01 | 19.01 | +0.13 (+0.69%) | 1,082,460 |
| 26 May 2021 | CNY | 18.45 | 18.95 | 18.43 | 18.88 | 18.88 | +0.45 (+2.44%) | 911,392 |
| 25 May 2021 | CNY | 18.45 | 18.57 | 18.36 | 18.43 | 18.43 | -0.05 (-0.27%) | 498,080 |
