| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2021 | CNY | 16.44 | 17.49 | 16.38 | 17.38 | 17.38 | +0.98 (+5.98%) | 7,496,615 |
| 2 Jul 2021 | CNY | 16.1 | 16.88 | 15.87 | 16.4 | 16.4 | +0.25 (+1.55%) | 4,080,103 |
| 1 Jul 2021 | CNY | 16.75 | 17.13 | 16.13 | 16.15 | 16.15 | -0.52 (-3.12%) | 3,832,828 |
| 30 Jun 2021 | CNY | 16.58 | 16.85 | 16.48 | 16.67 | 16.67 | +0.09 (+0.54%) | 2,487,775 |
| 29 Jun 2021 | CNY | 16.65 | 16.77 | 16.32 | 16.58 | 16.58 | -0.12 (-0.72%) | 2,221,625 |
| 28 Jun 2021 | CNY | 16.39 | 16.89 | 16.24 | 16.7 | 16.7 | +0.36 (+2.20%) | 3,450,934 |
| 25 Jun 2021 | CNY | 16.36 | 16.39 | 16.12 | 16.34 | 16.34 | +0.09 (+0.55%) | 1,456,729 |
| 24 Jun 2021 | CNY | 16.45 | 16.54 | 16.13 | 16.25 | 16.25 | -0.27 (-1.63%) | 2,538,825 |
| 23 Jun 2021 | CNY | 16.08 | 16.72 | 15.85 | 16.52 | 16.52 | +0.47 (+2.93%) | 4,365,069 |
| 22 Jun 2021 | CNY | 15.9 | 16.06 | 15.82 | 16.05 | 16.05 | +0.18 (+1.13%) | 2,135,030 |
| 21 Jun 2021 | CNY | 15.77 | 15.94 | 15.65 | 15.87 | 15.87 | +0.12 (+0.76%) | 1,667,881 |
| 18 Jun 2021 | CNY | 15.62 | 15.79 | 15.55 | 15.75 | 15.75 | +0.03 (+0.19%) | 1,981,567 |
| 17 Jun 2021 | CNY | 15.75 | 15.82 | 15.56 | 15.72 | 15.72 | +0.06 (+0.38%) | 1,816,809 |
| 16 Jun 2021 | CNY | 16.44 | 16.44 | 15.65 | 15.66 | 15.66 | -0.89 (-5.38%) | 2,334,082 |
| 15 Jun 2021 | CNY | 16.39 | 16.66 | 16.25 | 16.55 | 16.55 | +0.07 (+0.42%) | 2,401,035 |
| 11 Jun 2021 | CNY | 16.88 | 17.1 | 16.28 | 16.48 | 16.48 | -0.56 (-3.29%) | 4,163,739 |
| 10 Jun 2021 | CNY | 17.13 | 17.44 | 16.85 | 17.04 | 17.04 | +0.29 (+1.73%) | 4,825,929 |
| 9 Jun 2021 | CNY | 16.57 | 16.76 | 16.46 | 16.75 | 16.75 | +0.12 (+0.72%) | 1,762,904 |
| 8 Jun 2021 | CNY | 16.61 | 16.67 | 16.33 | 16.63 | 16.63 | -0.07 (-0.42%) | 2,415,382 |
| 7 Jun 2021 | CNY | 16.58 | 17.04 | 16.53 | 16.7 | 16.7 | +0.16 (+0.97%) | 2,718,065 |
| 4 Jun 2021 | CNY | 16.69 | 17.12 | 16.3 | 16.54 | 16.54 | -0.15 (-0.90%) | 2,770,884 |
| 3 Jun 2021 | CNY | 17 | 17.13 | 16.69 | 16.69 | 16.69 | -0.31 (-1.82%) | 2,455,944 |
| 2 Jun 2021 | CNY | 17.4 | 17.54 | 16.92 | 17 | 17 | -0.62 (-3.52%) | 5,924,949 |
| 1 Jun 2021 | CNY | 16.96 | 18.22 | 16.71 | 17.62 | 17.62 | +0.79 (+4.69%) | 7,869,715 |
| 31 May 2021 | CNY | 16.23 | 16.9 | 16.22 | 16.83 | 16.83 | +0.45 (+2.75%) | 3,441,167 |
| 28 May 2021 | CNY | 16.49 | 16.5 | 16.17 | 16.38 | 16.38 | -0.06 (-0.36%) | 2,721,118 |
| 27 May 2021 | CNY | 16.54 | 16.67 | 16.31 | 16.44 | 16.44 | -0.01 (-0.06%) | 2,757,817 |
| 26 May 2021 | CNY | 16.41 | 17.08 | 16.38 | 16.45 | 16.45 | -0.01 (-0.06%) | 3,517,137 |
| 25 May 2021 | CNY | 16.61 | 16.7 | 16.26 | 16.46 | 16.46 | -0.32 (-1.91%) | 3,382,341 |
| 24 May 2021 | CNY | 17.11 | 17.4 | 16.66 | 16.78 | 16.78 | -0.52 (-3.01%) | 4,541,034 |
