| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 35.7857 | 37.75 | 33.7 | 34.0714 | 34.0714 | -0.722 (-2.07%) | 14,558,264 |
| 13 Jul 2021 | CNY | 32.7643 | 34.7929 | 32.1429 | 34.7929 | 34.7929 | +3.164 (+10.00%) | 8,191,010 |
| 12 Jul 2021 | CNY | 35 | 35.6571 | 30.15 | 31.6286 | 31.6286 | -1.871 (-5.59%) | 20,782,680 |
| 9 Jul 2021 | CNY | 29.8214 | 33.5 | 29.8214 | 33.5 | 33.5 | +3.043 (+9.99%) | 13,149,089 |
| 8 Jul 2021 | CNY | 29.6429 | 31.4643 | 29.3714 | 30.4571 | 30.4571 | +0.528 (+1.77%) | 12,816,209 |
| 7 Jul 2021 | CNY | 30.2857 | 30.2857 | 27.6571 | 29.9286 | 29.9286 | -0.143 (-0.47%) | 14,640,290 |
| 6 Jul 2021 | CNY | 32.1429 | 32.85 | 28.9357 | 30.0714 | 30.0714 | -1.043 (-3.35%) | 18,196,866 |
| 5 Jul 2021 | CNY | 30 | 31.1143 | 28.9286 | 31.1143 | 31.1143 | +2.829 (+10.00%) | 9,580,561 |
| 2 Jul 2021 | CNY | 26.5571 | 29.1429 | 25.85 | 28.2857 | 28.2857 | +1.75 (+6.59%) | 17,255,690 |
| 1 Jul 2021 | CNY | 26.2857 | 26.5357 | 23.8 | 26.5357 | 26.5357 | +2.414 (+10.01%) | 16,080,386 |
| 30 Jun 2021 | CNY | 23.0429 | 25.3214 | 23.0429 | 24.1214 | 24.1214 | +1.1 (+4.78%) | 14,222,495 |
| 29 Jun 2021 | CNY | 20.5357 | 23.0214 | 20.5357 | 23.0214 | 23.0214 | +2.093 (+10.00%) | 7,095,176 |
| 28 Jun 2021 | CNY | 20.2357 | 21.4286 | 20.2357 | 20.9286 | 20.9286 | -0.143 (-0.68%) | 6,711,387 |
| 25 Jun 2021 | CNY | 20.8643 | 21.5714 | 19.6214 | 21.0714 | 21.0714 | +0.914 (+4.54%) | 9,657,310 |
| 24 Jun 2021 | CNY | 18.2786 | 20.1571 | 18 | 20.1571 | 20.1571 | +1.836 (+10.02%) | 7,727,654 |
| 23 Jun 2021 | CNY | 17.5286 | 18.3286 | 17.2929 | 18.3214 | 18.3214 | +0.936 (+5.38%) | 3,819,830 |
| 22 Jun 2021 | CNY | 17.3 | 17.6286 | 17.2286 | 17.3857 | 17.3857 | +0.029 (+0.16%) | 1,352,638 |
| 21 Jun 2021 | CNY | 17.3857 | 17.6429 | 17.2 | 17.3571 | 17.3571 | -0.029 (-0.16%) | 1,734,894 |
| 18 Jun 2021 | CNY | 16.8929 | 17.55 | 16.8571 | 17.3857 | 17.3857 | +0.457 (+2.70%) | 2,608,155 |
| 17 Jun 2021 | CNY | 16.4214 | 16.9643 | 15.7929 | 16.9286 | 16.9286 | +0.45 (+2.73%) | 1,439,144 |
| 16 Jun 2021 | CNY | 16.55 | 16.5714 | 16.3571 | 16.4786 | 16.4786 | -0.214 (-1.28%) | 1,231,535 |
| 15 Jun 2021 | CNY | 16.8429 | 16.9714 | 16.4357 | 16.6929 | 16.6929 | -0.15 (-0.89%) | 1,311,814 |
| 11 Jun 2021 | CNY | 16.65 | 16.9286 | 16.4714 | 16.8429 | 16.8429 | +0.064 (+0.38%) | 1,554,981 |
| 10 Jun 2021 | CNY | 16.3714 | 16.7857 | 16.3714 | 16.7786 | 16.7786 | +0.057 (+0.34%) | 2,080,344 |
| 9 Jun 2021 | CNY | 15.8286 | 17.1143 | 15.8286 | 16.7214 | 16.7214 | +0.864 (+5.45%) | 3,545,333 |
| 8 Jun 2021 | CNY | 16.2143 | 16.2643 | 15.6429 | 15.8571 | 15.8571 | -0.35 (-2.16%) | 1,446,606 |
| 7 Jun 2021 | CNY | 15.9714 | 16.2857 | 15.85 | 16.2071 | 16.2071 | +0.457 (+2.90%) | 1,036,609 |
| 4 Jun 2021 | CNY | 15.8143 | 16.0286 | 15.6571 | 15.75 | 15.75 | -0.064 (-0.41%) | 783,270 |
| 3 Jun 2021 | CNY | 15.8429 | 16.2857 | 15.7857 | 15.8143 | 15.8143 | -0.043 (-0.27%) | 1,369,477 |
| 2 Jun 2021 | CNY | 16.0571 | 16.2571 | 15.8429 | 15.8571 | 15.8571 | -0.2 (-1.25%) | 851,753 |
