| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2021 | CNY | 13.15 | 13.41 | 13.11 | 13.36 | 13.36 | +0.22 (+1.67%) | 989,953 |
| 8 Jul 2021 | CNY | 13.25 | 13.36 | 13.1 | 13.14 | 13.14 | -0.16 (-1.20%) | 940,519 |
| 7 Jul 2021 | CNY | 13.39 | 13.45 | 13.21 | 13.3 | 13.3 | -0.09 (-0.67%) | 782,654 |
| 6 Jul 2021 | CNY | 13.26 | 13.44 | 13.21 | 13.39 | 13.39 | +0.09 (+0.68%) | 631,067 |
| 5 Jul 2021 | CNY | 13.13 | 13.34 | 13 | 13.3 | 13.3 | +0.16 (+1.22%) | 700,360 |
| 2 Jul 2021 | CNY | 13.09 | 13.24 | 13.09 | 13.14 | 13.14 | 0.0 (0.0%) | 923,460 |
| 1 Jul 2021 | CNY | 13.57 | 13.57 | 13.11 | 13.14 | 13.14 | -0.41 (-3.03%) | 1,250,817 |
| 30 Jun 2021 | CNY | 13.47 | 13.57 | 13.38 | 13.55 | 13.55 | +0.14 (+1.04%) | 1,054,210 |
| 29 Jun 2021 | CNY | 13.78 | 13.9 | 13.4 | 13.41 | 13.41 | -0.35 (-2.54%) | 1,548,950 |
| 28 Jun 2021 | CNY | 14 | 14.17 | 13.76 | 13.76 | 13.76 | -0.11 (-0.79%) | 1,649,170 |
| 25 Jun 2021 | CNY | 13.85 | 13.96 | 13.72 | 13.87 | 13.87 | -0.02 (-0.14%) | 1,539,250 |
| 24 Jun 2021 | CNY | 13.61 | 13.96 | 13.58 | 13.89 | 13.89 | +0.2 (+1.46%) | 2,551,602 |
| 23 Jun 2021 | CNY | 13.62 | 13.75 | 13.56 | 13.69 | 13.69 | +0.04 (+0.29%) | 1,615,582 |
| 22 Jun 2021 | CNY | 13.65 | 13.72 | 13.61 | 13.65 | 13.65 | 0.0 (0.0%) | 1,239,980 |
| 21 Jun 2021 | CNY | 13.62 | 13.71 | 13.5 | 13.65 | 13.65 | -0.01 (-0.07%) | 1,178,530 |
| 18 Jun 2021 | CNY | 13.53 | 13.7 | 13.36 | 13.66 | 13.66 | +0.08 (+0.59%) | 1,740,559 |
| 17 Jun 2021 | CNY | 13.6 | 13.66 | 13.5 | 13.58 | 13.58 | -0.02 (-0.15%) | 1,115,297 |
| 16 Jun 2021 | CNY | 13.63 | 13.69 | 13.44 | 13.6 | 13.6 | -0.03 (-0.22%) | 1,291,213 |
| 15 Jun 2021 | CNY | 13.69 | 13.79 | 13.54 | 13.63 | 13.63 | -0.07 (-0.51%) | 1,257,060 |
| 11 Jun 2021 | CNY | 13.7 | 13.77 | 13.58 | 13.7 | 13.7 | -0.01 (-0.07%) | 1,291,572 |
| 10 Jun 2021 | CNY | 13.6 | 13.75 | 13.57 | 13.71 | 13.71 | +0.07 (+0.51%) | 1,318,943 |
| 9 Jun 2021 | CNY | 13.78 | 13.84 | 13.61 | 13.64 | 13.64 | -0.11 (-0.80%) | 1,802,613 |
| 8 Jun 2021 | CNY | 13.51 | 13.78 | 13.51 | 13.75 | 13.75 | +0.17 (+1.25%) | 1,989,046 |
| 7 Jun 2021 | CNY | 13.23 | 13.59 | 13.16 | 13.58 | 13.58 | +0.37 (+2.80%) | 2,097,576 |
| 4 Jun 2021 | CNY | 13.2 | 13.31 | 13.15 | 13.21 | 13.21 | -0.04 (-0.30%) | 685,095 |
| 3 Jun 2021 | CNY | 13.22 | 13.33 | 13.17 | 13.25 | 13.25 | +0.1 (+0.76%) | 924,455 |
| 2 Jun 2021 | CNY | 13.26 | 13.3 | 13.11 | 13.15 | 13.15 | -0.13 (-0.98%) | 845,180 |
| 1 Jun 2021 | CNY | 13.36 | 13.37 | 13.22 | 13.28 | 13.28 | +0.01 (+0.08%) | 735,555 |
| 31 May 2021 | CNY | 13.13 | 13.35 | 13.13 | 13.27 | 13.27 | +0.11 (+0.84%) | 808,055 |
| 28 May 2021 | CNY | 13.27 | 13.43 | 13.12 | 13.16 | 13.16 | -0.13 (-0.98%) | 1,176,929 |
