| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2021 | CNY | 19.22 | 19.37 | 19.04 | 19.27 | 19.27 | +0.05 (+0.26%) | 978,132 |
| 2 Jul 2021 | CNY | 19.7 | 19.77 | 19.15 | 19.22 | 19.22 | -0.56 (-2.83%) | 1,572,134 |
| 1 Jul 2021 | CNY | 20.36 | 20.48 | 19.74 | 19.78 | 19.78 | -0.6 (-2.94%) | 1,785,620 |
| 30 Jun 2021 | CNY | 20.4 | 20.7 | 20.34 | 20.38 | 20.38 | -0.11 (-0.54%) | 1,574,720 |
| 29 Jun 2021 | CNY | 20.55 | 20.8 | 20.21 | 20.49 | 20.49 | -0.02 (-0.10%) | 1,946,654 |
| 28 Jun 2021 | CNY | 20.11 | 20.6 | 20.05 | 20.51 | 20.51 | +0.37 (+1.84%) | 2,257,181 |
| 25 Jun 2021 | CNY | 20.21 | 20.29 | 20 | 20.14 | 20.14 | -0.16 (-0.79%) | 1,353,000 |
| 24 Jun 2021 | CNY | 19.97 | 20.38 | 19.89 | 20.3 | 20.3 | +0.33 (+1.65%) | 2,205,532 |
| 23 Jun 2021 | CNY | 20.16 | 20.18 | 19.89 | 19.97 | 19.97 | -0.09 (-0.45%) | 833,012 |
| 22 Jun 2021 | CNY | 19.82 | 20.06 | 19.77 | 20.06 | 20.06 | +0.23 (+1.16%) | 1,139,810 |
| 21 Jun 2021 | CNY | 19.7 | 19.87 | 19.66 | 19.83 | 19.83 | +0.03 (+0.15%) | 681,605 |
| 18 Jun 2021 | CNY | 19.96 | 20.03 | 19.7 | 19.8 | 19.8 | -0.26 (-1.30%) | 1,102,605 |
| 17 Jun 2021 | CNY | 20.1 | 20.23 | 19.9 | 20.06 | 20.06 | -0.18 (-0.89%) | 1,222,563 |
| 16 Jun 2021 | CNY | 19.82 | 20.28 | 19.75 | 20.24 | 20.24 | +0.49 (+2.48%) | 1,843,727 |
| 15 Jun 2021 | CNY | 19.63 | 19.77 | 19.6 | 19.75 | 19.75 | +0.13 (+0.66%) | 749,417 |
| 11 Jun 2021 | CNY | 19.79 | 19.84 | 19.61 | 19.62 | 19.62 | -0.12 (-0.61%) | 600,000 |
| 10 Jun 2021 | CNY | 19.61 | 19.74 | 19.52 | 19.74 | 19.74 | +0.13 (+0.66%) | 610,985 |
| 9 Jun 2021 | CNY | 19.67 | 19.71 | 19.6 | 19.61 | 19.61 | -0.06 (-0.31%) | 597,625 |
| 8 Jun 2021 | CNY | 19.69 | 19.79 | 19.57 | 19.67 | 19.67 | -0.03 (-0.15%) | 546,825 |
| 7 Jun 2021 | CNY | 19.87 | 19.87 | 19.61 | 19.7 | 19.7 | -0.13 (-0.66%) | 788,455 |
| 4 Jun 2021 | CNY | 20.03 | 20.15 | 19.82 | 19.83 | 19.83 | -0.21 (-1.05%) | 811,086 |
| 3 Jun 2021 | CNY | 20.05 | 20.15 | 19.96 | 20.04 | 20.04 | -0.03 (-0.15%) | 968,967 |
| 2 Jun 2021 | CNY | 19.9 | 20.2 | 19.75 | 20.07 | 20.07 | +0.11 (+0.55%) | 1,145,529 |
| 1 Jun 2021 | CNY | 19.82 | 19.97 | 19.62 | 19.96 | 19.96 | +0.13 (+0.66%) | 727,278 |
| 31 May 2021 | CNY | 19.85 | 19.93 | 19.71 | 19.83 | 19.83 | -0.02 (-0.10%) | 822,496 |
| 28 May 2021 | CNY | 20.08 | 20.12 | 19.8 | 19.85 | 19.85 | -0.21 (-1.05%) | 937,879 |
| 27 May 2021 | CNY | 20 | 20.15 | 20 | 20.06 | 20.06 | -0.11 (-0.55%) | 955,100 |
| 26 May 2021 | CNY | 19.97 | 20.27 | 19.87 | 20.17 | 20.17 | +0.22 (+1.10%) | 1,112,619 |
| 25 May 2021 | CNY | 19.96 | 20 | 19.8 | 19.95 | 19.95 | 0.0 (0.0%) | 784,500 |
| 24 May 2021 | CNY | 20 | 20.14 | 19.86 | 19.95 | 19.95 | -0.44 (-2.16%) | 1,294,579 |
