| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 15.8 | 15.81 | 15.68 | 15.7 | 15.7 | -0.15 (-0.95%) | 955,567 |
| 13 Jul 2021 | CNY | 15.79 | 15.94 | 15.75 | 15.85 | 15.85 | +0.04 (+0.25%) | 1,095,700 |
| 12 Jul 2021 | CNY | 15.8 | 15.81 | 15.69 | 15.81 | 15.81 | +0.1 (+0.64%) | 1,063,363 |
| 9 Jul 2021 | CNY | 15.6 | 15.75 | 15.56 | 15.71 | 15.71 | +0.07 (+0.45%) | 816,718 |
| 8 Jul 2021 | CNY | 15.81 | 15.81 | 15.64 | 15.64 | 15.64 | -0.16 (-1.01%) | 1,182,959 |
| 7 Jul 2021 | CNY | 15.77 | 15.85 | 15.72 | 15.8 | 15.8 | +0.03 (+0.19%) | 985,556 |
| 6 Jul 2021 | CNY | 15.71 | 15.77 | 15.66 | 15.77 | 15.77 | +0.06 (+0.38%) | 1,047,757 |
| 5 Jul 2021 | CNY | 15.66 | 15.72 | 15.55 | 15.71 | 15.71 | +0.05 (+0.32%) | 831,444 |
| 2 Jul 2021 | CNY | 15.84 | 15.84 | 15.61 | 15.66 | 15.66 | -0.19 (-1.20%) | 1,276,183 |
| 1 Jul 2021 | CNY | 15.81 | 16.09 | 15.72 | 15.85 | 15.85 | +0.07 (+0.44%) | 2,223,157 |
| 30 Jun 2021 | CNY | 15.68 | 15.81 | 15.68 | 15.78 | 15.78 | +0.1 (+0.64%) | 876,217 |
| 29 Jun 2021 | CNY | 15.82 | 15.82 | 15.67 | 15.68 | 15.68 | -0.14 (-0.88%) | 1,134,103 |
| 28 Jun 2021 | CNY | 15.75 | 15.87 | 15.73 | 15.82 | 15.82 | +0.01 (+0.06%) | 1,011,831 |
| 25 Jun 2021 | CNY | 15.89 | 15.96 | 15.68 | 15.81 | 15.81 | -0.08 (-0.50%) | 1,796,536 |
| 24 Jun 2021 | CNY | 15.95 | 15.99 | 15.87 | 15.89 | 15.89 | -0.13 (-0.81%) | 1,456,973 |
| 23 Jun 2021 | CNY | 16.19 | 16.2 | 16.01 | 16.02 | 16.02 | -0.16 (-0.99%) | 1,362,593 |
| 22 Jun 2021 | CNY | 15.93 | 16.23 | 15.93 | 16.18 | 16.18 | +0.2 (+1.25%) | 1,291,220 |
| 21 Jun 2021 | CNY | 16 | 16 | 15.85 | 15.98 | 15.98 | -0.01 (-0.06%) | 1,169,245 |
| 18 Jun 2021 | CNY | 16.27 | 16.27 | 15.91 | 15.99 | 15.99 | -0.55 (-3.33%) | 1,754,783 |
| 17 Jun 2021 | CNY | 16.58 | 16.68 | 16.51 | 16.54 | 16.54 | -0.06 (-0.36%) | 1,321,730 |
| 16 Jun 2021 | CNY | 16.76 | 16.87 | 16.56 | 16.6 | 16.6 | -0.29 (-1.72%) | 1,892,207 |
| 15 Jun 2021 | CNY | 16.76 | 17.06 | 16.66 | 16.89 | 16.89 | +0.19 (+1.14%) | 2,699,184 |
| 11 Jun 2021 | CNY | 16.53 | 16.8 | 16.5 | 16.7 | 16.7 | +0.29 (+1.77%) | 2,457,839 |
| 10 Jun 2021 | CNY | 16.49 | 16.51 | 16.4 | 16.41 | 16.41 | -0.08 (-0.49%) | 1,295,535 |
| 9 Jun 2021 | CNY | 16.41 | 16.54 | 16.4 | 16.49 | 16.49 | +0.07 (+0.43%) | 1,051,110 |
| 8 Jun 2021 | CNY | 16.56 | 16.58 | 16.41 | 16.42 | 16.42 | -0.16 (-0.97%) | 1,239,734 |
| 7 Jun 2021 | CNY | 16.57 | 16.6 | 16.45 | 16.58 | 16.58 | +0.07 (+0.42%) | 1,053,902 |
| 4 Jun 2021 | CNY | 16.6 | 16.69 | 16.49 | 16.51 | 16.51 | -0.14 (-0.84%) | 1,571,866 |
| 3 Jun 2021 | CNY | 16.91 | 16.91 | 16.62 | 16.65 | 16.65 | -0.2 (-1.19%) | 1,818,242 |
| 2 Jun 2021 | CNY | 16.75 | 16.93 | 16.61 | 16.85 | 16.85 | +0.1 (+0.60%) | 2,370,649 |
