| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2021 | CNY | 17.49 | 17.52 | 17.41 | 17.46 | 17.46 | -0.14 (-0.80%) | 974,245 |
| 1 Jul 2021 | CNY | 17.66 | 17.76 | 17.58 | 17.6 | 17.6 | -0.07 (-0.40%) | 1,105,333 |
| 30 Jun 2021 | CNY | 17.54 | 17.88 | 17.4 | 17.67 | 17.67 | +0.13 (+0.74%) | 1,566,636 |
| 29 Jun 2021 | CNY | 17.68 | 17.7 | 17.48 | 17.54 | 17.54 | -0.15 (-0.85%) | 1,625,720 |
| 28 Jun 2021 | CNY | 17.75 | 17.75 | 17.61 | 17.69 | 17.69 | -0.05 (-0.28%) | 1,179,960 |
| 25 Jun 2021 | CNY | 17.74 | 17.76 | 17.65 | 17.74 | 17.74 | +0.05 (+0.28%) | 1,036,419 |
| 24 Jun 2021 | CNY | 17.8 | 17.84 | 17.68 | 17.69 | 17.69 | -0.09 (-0.51%) | 1,214,700 |
| 23 Jun 2021 | CNY | 17.96 | 17.96 | 17.73 | 17.78 | 17.78 | -0.14 (-0.78%) | 1,434,062 |
| 22 Jun 2021 | CNY | 17.85 | 18.07 | 17.78 | 17.92 | 17.92 | +0.08 (+0.45%) | 1,405,800 |
| 21 Jun 2021 | CNY | 17.69 | 17.88 | 17.65 | 17.84 | 17.84 | +0.09 (+0.51%) | 1,011,412 |
| 18 Jun 2021 | CNY | 17.76 | 17.84 | 17.62 | 17.75 | 17.75 | -0.04 (-0.22%) | 1,194,572 |
| 17 Jun 2021 | CNY | 17.68 | 17.85 | 17.68 | 17.79 | 17.79 | +0.06 (+0.34%) | 1,052,752 |
| 16 Jun 2021 | CNY | 17.68 | 17.88 | 17.61 | 17.73 | 17.73 | +0.05 (+0.28%) | 931,500 |
| 15 Jun 2021 | CNY | 18.02 | 18.02 | 17.6 | 17.68 | 17.68 | -0.43 (-2.37%) | 2,156,859 |
| 11 Jun 2021 | CNY | 18.49 | 18.49 | 18.11 | 18.11 | 18.11 | -0.28 (-1.52%) | 2,166,914 |
| 10 Jun 2021 | CNY | 18.1 | 18.5 | 18.07 | 18.39 | 18.39 | +0.24 (+1.32%) | 2,629,748 |
| 9 Jun 2021 | CNY | 17.99 | 18.15 | 17.9 | 18.15 | 18.15 | +0.13 (+0.72%) | 1,744,112 |
| 8 Jun 2021 | CNY | 17.98 | 18.11 | 17.9 | 18.02 | 18.02 | +0.01 (+0.06%) | 1,376,457 |
| 7 Jun 2021 | CNY | 18.14 | 18.18 | 17.92 | 18.01 | 18.01 | -0.17 (-0.94%) | 2,040,654 |
| 4 Jun 2021 | CNY | 18.24 | 18.28 | 18.11 | 18.18 | 18.18 | -0.05 (-0.27%) | 1,610,368 |
| 3 Jun 2021 | CNY | 18.19 | 18.27 | 18.1 | 18.23 | 18.23 | +0.06 (+0.33%) | 1,822,615 |
| 2 Jun 2021 | CNY | 18.18 | 18.45 | 18.08 | 18.17 | 18.17 | -0.04 (-0.22%) | 2,720,765 |
| 1 Jun 2021 | CNY | 18.3 | 18.3 | 18.08 | 18.21 | 18.21 | -0.13 (-0.71%) | 2,485,163 |
| 31 May 2021 | CNY | 18.32 | 18.55 | 18.22 | 18.34 | 18.34 | -0.37 (-1.98%) | 2,068,238 |
| 28 May 2021 | CNY | 19.2 | 19.2 | 18.7 | 18.71 | 18.71 | -0.56 (-2.91%) | 3,618,439 |
| 27 May 2021 | CNY | 19.1 | 19.29 | 18.91 | 19.27 | 19.27 | -0.07 (-0.36%) | 4,109,632 |
| 26 May 2021 | CNY | 18.62 | 19.49 | 18.53 | 19.34 | 19.34 | +0.72 (+3.87%) | 6,732,629 |
| 25 May 2021 | CNY | 18.7 | 18.88 | 18.42 | 18.62 | 18.62 | -0.15 (-0.80%) | 2,824,955 |
| 24 May 2021 | CNY | 18.5 | 18.97 | 18.5 | 18.77 | 18.77 | +0.46 (+2.51%) | 4,698,646 |
| 21 May 2021 | CNY | 17.89 | 18.45 | 17.85 | 18.31 | 18.31 | +0.47 (+2.63%) | 2,908,813 |
