| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2021 | CNY | 19.16 | 19.25 | 18.83 | 18.94 | 18.94 | -0.16 (-0.84%) | 883,400 |
| 14 Jul 2021 | CNY | 19.18 | 19.27 | 19.01 | 19.1 | 19.1 | -0.1 (-0.52%) | 1,051,200 |
| 13 Jul 2021 | CNY | 19 | 19.35 | 18.8 | 19.2 | 19.2 | +0.17 (+0.89%) | 1,393,004 |
| 12 Jul 2021 | CNY | 19.19 | 19.25 | 19 | 19.03 | 19.03 | +0.02 (+0.11%) | 758,200 |
| 9 Jul 2021 | CNY | 19.03 | 19.1 | 18.8 | 19.01 | 19.01 | +0.06 (+0.32%) | 839,700 |
| 8 Jul 2021 | CNY | 19.38 | 19.54 | 18.9 | 18.95 | 18.95 | -0.44 (-2.27%) | 1,240,299 |
| 7 Jul 2021 | CNY | 19 | 19.5 | 19 | 19.39 | 19.39 | +0.19 (+0.99%) | 1,146,232 |
| 6 Jul 2021 | CNY | 19 | 19.3 | 18.79 | 19.2 | 19.2 | +0.22 (+1.16%) | 922,935 |
| 5 Jul 2021 | CNY | 19.25 | 19.25 | 18.67 | 18.98 | 18.98 | -0.1 (-0.52%) | 727,998 |
| 2 Jul 2021 | CNY | 19.05 | 19.77 | 19.05 | 19.08 | 19.08 | -0.35 (-1.80%) | 975,783 |
| 1 Jul 2021 | CNY | 18.84 | 20.44 | 18.61 | 19.43 | 19.43 | +0.6 (+3.19%) | 2,622,285 |
| 30 Jun 2021 | CNY | 19.42 | 19.42 | 18.73 | 18.83 | 18.83 | -0.76 (-3.88%) | 1,337,200 |
| 29 Jun 2021 | CNY | 19.74 | 19.9 | 19.46 | 19.59 | 19.59 | -0.14 (-0.71%) | 833,485 |
| 28 Jun 2021 | CNY | 19.84 | 19.84 | 19.62 | 19.73 | 19.73 | -0.1 (-0.50%) | 672,097 |
| 25 Jun 2021 | CNY | 19.63 | 19.88 | 19.51 | 19.83 | 19.83 | +0.21 (+1.07%) | 1,089,399 |
| 24 Jun 2021 | CNY | 19.95 | 20.09 | 19.58 | 19.62 | 19.62 | -0.31 (-1.56%) | 1,311,600 |
| 23 Jun 2021 | CNY | 20.01 | 20.26 | 19.87 | 19.93 | 19.93 | -0.13 (-0.65%) | 1,277,296 |
| 22 Jun 2021 | CNY | 20.01 | 20.2 | 19.92 | 20.06 | 20.06 | +0.04 (+0.20%) | 994,598 |
| 21 Jun 2021 | CNY | 20.17 | 20.28 | 19.94 | 20.02 | 20.02 | -0.15 (-0.74%) | 1,142,395 |
| 18 Jun 2021 | CNY | 19.89 | 20.46 | 19.75 | 20.17 | 20.17 | +0.42 (+2.13%) | 1,167,095 |
| 17 Jun 2021 | CNY | 19.72 | 19.97 | 19.68 | 19.75 | 19.75 | +0.03 (+0.15%) | 881,098 |
| 16 Jun 2021 | CNY | 20.35 | 20.36 | 19.71 | 19.72 | 19.72 | -0.56 (-2.76%) | 1,565,299 |
| 15 Jun 2021 | CNY | 20.62 | 20.62 | 20.2 | 20.28 | 20.28 | -0.36 (-1.74%) | 1,179,869 |
| 11 Jun 2021 | CNY | 20.49 | 20.72 | 20.41 | 20.64 | 20.64 | +0.14 (+0.68%) | 1,207,818 |
| 10 Jun 2021 | CNY | 20.76 | 20.76 | 20.41 | 20.5 | 20.5 | -0.2 (-0.97%) | 1,318,878 |
| 9 Jun 2021 | CNY | 20.68 | 20.85 | 20.55 | 20.7 | 20.7 | +0.05 (+0.24%) | 908,493 |
| 8 Jun 2021 | CNY | 20.95 | 21.01 | 20.59 | 20.65 | 20.65 | -0.3 (-1.43%) | 1,485,299 |
| 7 Jun 2021 | CNY | 20.62 | 21 | 20.53 | 20.95 | 20.95 | +0.34 (+1.65%) | 1,776,494 |
| 4 Jun 2021 | CNY | 20.6 | 20.8 | 20.48 | 20.61 | 20.61 | -0.21 (-1.01%) | 1,773,300 |
| 3 Jun 2021 | CNY | 20.49 | 21.35 | 20.33 | 20.82 | 20.82 | +0.13 (+0.63%) | 2,171,375 |
