| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 20.84 | 21.03 | 20.75 | 20.85 | 20.85 | -0.01 (-0.05%) | 258,579 |
| 13 Jul 2021 | CNY | 20.85 | 21.05 | 20.66 | 20.86 | 20.86 | -0.14 (-0.67%) | 333,700 |
| 12 Jul 2021 | CNY | 21 | 21.1 | 20.9 | 21 | 21 | +0.15 (+0.72%) | 248,179 |
| 9 Jul 2021 | CNY | 20.63 | 20.94 | 20.52 | 20.85 | 20.85 | +0.29 (+1.41%) | 277,272 |
| 8 Jul 2021 | CNY | 20.97 | 21.01 | 20.54 | 20.56 | 20.56 | -0.38 (-1.81%) | 377,972 |
| 7 Jul 2021 | CNY | 20.94 | 21.15 | 20.86 | 20.94 | 20.94 | 0.0 (0.0%) | 157,200 |
| 6 Jul 2021 | CNY | 20.88 | 21.02 | 20.83 | 20.94 | 20.94 | +0.1 (+0.48%) | 221,900 |
| 5 Jul 2021 | CNY | 20.59 | 20.99 | 20.59 | 20.84 | 20.84 | +0.25 (+1.21%) | 222,100 |
| 2 Jul 2021 | CNY | 20.58 | 20.64 | 20.32 | 20.59 | 20.59 | +0.02 (+0.10%) | 216,700 |
| 1 Jul 2021 | CNY | 20.9 | 20.9 | 20.57 | 20.57 | 20.57 | -0.28 (-1.34%) | 313,400 |
| 30 Jun 2021 | CNY | 20.76 | 20.95 | 20.71 | 20.85 | 20.85 | +0.04 (+0.19%) | 258,779 |
| 29 Jun 2021 | CNY | 20.93 | 20.96 | 20.68 | 20.81 | 20.81 | +0.02 (+0.10%) | 337,472 |
| 28 Jun 2021 | CNY | 20.75 | 20.88 | 20.71 | 20.79 | 20.79 | +0.03 (+0.14%) | 245,072 |
| 25 Jun 2021 | CNY | 20.88 | 20.88 | 20.6 | 20.76 | 20.76 | -0.05 (-0.24%) | 329,000 |
| 24 Jun 2021 | CNY | 20.97 | 20.97 | 20.75 | 20.81 | 20.81 | -0.09 (-0.43%) | 331,800 |
| 23 Jun 2021 | CNY | 20.98 | 21.09 | 20.86 | 20.9 | 20.9 | -0.07 (-0.33%) | 301,200 |
| 22 Jun 2021 | CNY | 21 | 21.25 | 20.94 | 20.97 | 20.97 | -0.03 (-0.14%) | 418,400 |
| 21 Jun 2021 | CNY | 20.9 | 21.13 | 20.63 | 21 | 21 | -0.01 (-0.05%) | 464,900 |
| 18 Jun 2021 | CNY | 21.65 | 21.72 | 20.36 | 21.01 | 21.01 | -0.78 (-3.58%) | 1,264,400 |
| 17 Jun 2021 | CNY | 22.49 | 22.85 | 21.74 | 21.79 | 21.79 | -0.96 (-4.22%) | 2,293,500 |
| 16 Jun 2021 | CNY | 21.31 | 22.79 | 21.15 | 22.75 | 22.75 | +1.35 (+6.31%) | 1,201,705 |
| 15 Jun 2021 | CNY | 21.57 | 21.57 | 21.06 | 21.4 | 21.4 | -0.06 (-0.28%) | 650,100 |
| 11 Jun 2021 | CNY | 21.79 | 21.88 | 21.3 | 21.46 | 21.46 | -0.35 (-1.60%) | 1,269,400 |
| 10 Jun 2021 | CNY | 21.8 | 21.95 | 21.61 | 21.81 | 21.81 | -0.03 (-0.14%) | 928,877 |
| 9 Jun 2021 | CNY | 21.78 | 21.9 | 21.61 | 21.84 | 21.84 | +0.05 (+0.23%) | 742,305 |
| 8 Jun 2021 | CNY | 21.82 | 21.82 | 21.54 | 21.79 | 21.79 | +0.04 (+0.18%) | 1,173,272 |
| 7 Jun 2021 | CNY | 21.82 | 22.58 | 21.6 | 21.75 | 21.75 | -0.06 (-0.28%) | 2,148,200 |
| 4 Jun 2021 | CNY | 21.32 | 21.94 | 21.32 | 21.81 | 21.81 | +0.28 (+1.30%) | 874,600 |
| 3 Jun 2021 | CNY | 21.25 | 21.63 | 21.24 | 21.53 | 21.53 | +0.23 (+1.08%) | 607,400 |
| 2 Jun 2021 | CNY | 21.58 | 21.61 | 21.15 | 21.3 | 21.3 | -0.29 (-1.34%) | 695,300 |
