| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 22.144 | 22.16 | 21.792 | 21.832 | 21.832 | -0.224 (-1.02%) | 929,928 |
| 13 Jul 2021 | CNY | 21.92 | 22.112 | 21.888 | 22.056 | 22.056 | +0.16 (+0.73%) | 1,113,515 |
| 12 Jul 2021 | CNY | 21.856 | 22.264 | 21.84 | 21.896 | 21.896 | +0.016 (+0.07%) | 1,007,923 |
| 9 Jul 2021 | CNY | 21.648 | 22.08 | 21.6 | 21.88 | 21.88 | +0.128 (+0.59%) | 886,691 |
| 8 Jul 2021 | CNY | 22.048 | 22.216 | 21.696 | 21.752 | 21.752 | -0.304 (-1.38%) | 1,073,922 |
| 7 Jul 2021 | CNY | 21.992 | 22.208 | 21.824 | 22.056 | 22.056 | +0.016 (+0.07%) | 1,148,933 |
| 6 Jul 2021 | CNY | 21.808 | 22.048 | 21.616 | 22.04 | 22.04 | +0.192 (+0.88%) | 1,514,826 |
| 5 Jul 2021 | CNY | 21.92 | 21.92 | 21.52 | 21.848 | 21.848 | -0.072 (-0.33%) | 1,162,855 |
| 2 Jul 2021 | CNY | 22.68 | 22.76 | 21.768 | 21.92 | 21.92 | -0.8 (-3.52%) | 2,387,935 |
| 1 Jul 2021 | CNY | 22.712 | 23.456 | 22.64 | 22.72 | 22.72 | -0.352 (-1.53%) | 2,780,453 |
| 30 Jun 2021 | CNY | 22.8 | 23.76 | 22.776 | 23.072 | 23.072 | +0.128 (+0.56%) | 3,247,298 |
| 29 Jun 2021 | CNY | 24.728 | 24.736 | 22.896 | 22.944 | 22.944 | -0.968 (-4.05%) | 6,021,588 |
| 28 Jun 2021 | CNY | 21.816 | 23.912 | 21.768 | 23.912 | 23.912 | +2.176 (+10.01%) | 5,111,430 |
| 25 Jun 2021 | CNY | 21.68 | 21.808 | 21.616 | 21.736 | 21.736 | +0.032 (+0.15%) | 993,676 |
| 24 Jun 2021 | CNY | 22.072 | 22.192 | 21.68 | 21.704 | 21.704 | -0.304 (-1.38%) | 1,284,421 |
| 23 Jun 2021 | CNY | 22.192 | 22.2 | 21.896 | 22.008 | 22.008 | -0.04 (-0.18%) | 1,273,090 |
| 22 Jun 2021 | CNY | 22.008 | 22.16 | 21.808 | 22.048 | 22.048 | +0.04 (+0.18%) | 1,195,065 |
| 21 Jun 2021 | CNY | 21.72 | 22.232 | 21.616 | 22.008 | 22.008 | +0.296 (+1.36%) | 1,285,933 |
| 18 Jun 2021 | CNY | 21.6 | 21.784 | 21.384 | 21.712 | 21.712 | +0.096 (+0.44%) | 1,440,645 |
| 17 Jun 2021 | CNY | 21.664 | 21.824 | 21.544 | 21.616 | 21.616 | -0.064 (-0.30%) | 1,071,760 |
| 16 Jun 2021 | CNY | 22.096 | 22.12 | 21.608 | 21.68 | 21.68 | -0.392 (-1.78%) | 1,573,681 |
| 15 Jun 2021 | CNY | 23.008 | 23.008 | 22 | 22.072 | 22.072 | -0.936 (-4.07%) | 2,266,880 |
| 11 Jun 2021 | CNY | 22.92 | 23.168 | 22.848 | 23.008 | 23.008 | +0.048 (+0.21%) | 1,072,026 |
| 10 Jun 2021 | CNY | 23.04 | 23.2 | 22.944 | 22.96 | 22.96 | -0.232 (-1.00%) | 1,350,951 |
| 9 Jun 2021 | CNY | 23.064 | 23.312 | 22.888 | 23.192 | 23.192 | +0.04 (+0.17%) | 1,667,937 |
| 8 Jun 2021 | CNY | 23.24 | 23.464 | 23.048 | 23.152 | 23.152 | -0.088 (-0.38%) | 1,612,668 |
| 7 Jun 2021 | CNY | 23.696 | 23.696 | 23.08 | 23.24 | 23.24 | -0.44 (-1.86%) | 2,295,235 |
| 4 Jun 2021 | CNY | 24.2 | 24.2 | 23.472 | 23.68 | 23.68 | -0.56 (-2.31%) | 3,256,657 |
| 3 Jun 2021 | CNY | 23.72 | 25.592 | 23.624 | 24.24 | 24.24 | +0.52 (+2.19%) | 6,106,026 |
| 2 Jun 2021 | CNY | 23.504 | 23.984 | 23.376 | 23.72 | 23.72 | +0.352 (+1.51%) | 3,371,665 |
