| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2021 | CNY | 17.1429 | 17.4 | 16.4286 | 17.1357 | 17.1357 | +0.136 (+0.80%) | 3,683,111 |
| 6 Jul 2021 | CNY | 17.0786 | 17.0786 | 16.7 | 17 | 17 | -0.129 (-0.75%) | 3,813,537 |
| 5 Jul 2021 | CNY | 16.5143 | 17.1286 | 16.25 | 17.1286 | 17.1286 | +0.629 (+3.81%) | 4,946,466 |
| 2 Jul 2021 | CNY | 15.85 | 16.7857 | 15.6643 | 16.5 | 16.5 | +0.55 (+3.45%) | 5,029,483 |
| 1 Jul 2021 | CNY | 15.6 | 16.1357 | 15.5643 | 15.95 | 15.95 | +0.243 (+1.55%) | 2,070,427 |
| 30 Jun 2021 | CNY | 15.7857 | 15.8357 | 15.6643 | 15.7071 | 15.7071 | +0.029 (+0.18%) | 732,620 |
| 29 Jun 2021 | CNY | 15.9286 | 15.9857 | 15.6214 | 15.6786 | 15.6786 | -0.25 (-1.57%) | 1,079,722 |
| 28 Jun 2021 | CNY | 15.8929 | 16.0143 | 15.7714 | 15.9286 | 15.9286 | +0.086 (+0.54%) | 941,743 |
| 25 Jun 2021 | CNY | 15.8143 | 15.9571 | 15.7643 | 15.8429 | 15.8429 | -0.036 (-0.22%) | 1,246,882 |
| 24 Jun 2021 | CNY | 15.7071 | 15.9714 | 15.5286 | 15.8786 | 15.8786 | +0.229 (+1.46%) | 1,738,847 |
| 23 Jun 2021 | CNY | 15.8857 | 15.9071 | 15.6071 | 15.65 | 15.65 | -0.207 (-1.31%) | 1,226,709 |
| 22 Jun 2021 | CNY | 15.7857 | 15.9714 | 15.7857 | 15.8571 | 15.8571 | +0.107 (+0.68%) | 1,103,632 |
| 21 Jun 2021 | CNY | 15.6929 | 15.75 | 15.5 | 15.75 | 15.75 | +0.121 (+0.78%) | 1,083,635 |
| 18 Jun 2021 | CNY | 15.7714 | 15.9143 | 15.4786 | 15.6286 | 15.6286 | -0.321 (-2.02%) | 1,073,700 |
| 17 Jun 2021 | CNY | 16.0571 | 16.0643 | 15.9143 | 15.95 | 15.95 | -0.093 (-0.58%) | 694,118 |
| 16 Jun 2021 | CNY | 15.9786 | 16.1 | 15.8929 | 16.0429 | 16.0429 | +0.064 (+0.40%) | 831,558 |
| 15 Jun 2021 | CNY | 16.5 | 16.5 | 15.9286 | 15.9786 | 15.9786 | -0.521 (-3.16%) | 1,682,697 |
| 11 Jun 2021 | CNY | 16.5714 | 16.8429 | 16.4857 | 16.5 | 16.5 | +0.029 (+0.17%) | 1,551,097 |
| 10 Jun 2021 | CNY | 16.4214 | 16.5857 | 16.4214 | 16.4714 | 16.4714 | -0.029 (-0.17%) | 1,113,277 |
| 9 Jun 2021 | CNY | 16.6786 | 16.7429 | 16.4929 | 16.5 | 16.5 | -0.214 (-1.28%) | 1,458,352 |
| 8 Jun 2021 | CNY | 16.6143 | 16.9286 | 16.5857 | 16.7143 | 16.7143 | +0.029 (+0.17%) | 1,582,358 |
| 7 Jun 2021 | CNY | 16.9286 | 17.0429 | 16.65 | 16.6857 | 16.6857 | -0.386 (-2.26%) | 2,171,243 |
| 4 Jun 2021 | CNY | 16.8643 | 17.2857 | 16.7143 | 17.0714 | 17.0714 | +0.071 (+0.42%) | 3,152,508 |
| 3 Jun 2021 | CNY | 16.6571 | 17.7286 | 16.5214 | 17 | 17 | +0.236 (+1.41%) | 4,947,086 |
| 2 Jun 2021 | CNY | 16.4286 | 16.8714 | 16.2929 | 16.7643 | 16.7643 | +0.314 (+1.91%) | 3,030,055 |
| 1 Jun 2021 | CNY | 16.2857 | 16.5429 | 16.2357 | 16.45 | 16.45 | +0.136 (+0.83%) | 1,694,684 |
| 31 May 2021 | CNY | 16.2143 | 16.35 | 16.1714 | 16.3143 | 16.3143 | +0.107 (+0.66%) | 1,257,996 |
| 28 May 2021 | CNY | 16.4357 | 16.5143 | 16.1929 | 16.2071 | 16.2071 | -0.222 (-1.35%) | 1,611,380 |
| 27 May 2021 | CNY | 16.2714 | 16.6643 | 16.2571 | 16.4286 | 16.4286 | +0.136 (+0.83%) | 2,065,712 |
| 26 May 2021 | CNY | 16.2 | 16.3786 | 16.1143 | 16.2929 | 16.2929 | +0.1 (+0.62%) | 1,514,037 |
