| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2021 | CNY | 14.72 | 15.93 | 14.29 | 15.72 | 15.72 | +0.93 (+6.29%) | 14,456,079 |
| 14 Jul 2021 | CNY | 14.85 | 15.07 | 14.75 | 14.79 | 14.79 | -0.07 (-0.47%) | 3,855,273 |
| 13 Jul 2021 | CNY | 15.1 | 15.25 | 14.82 | 14.86 | 14.86 | -0.33 (-2.17%) | 5,401,053 |
| 12 Jul 2021 | CNY | 15.65 | 15.69 | 15.12 | 15.19 | 15.19 | -0.25 (-1.62%) | 7,783,401 |
| 9 Jul 2021 | CNY | 15.12 | 15.57 | 15.01 | 15.44 | 15.44 | +0.25 (+1.65%) | 9,683,344 |
| 8 Jul 2021 | CNY | 15 | 15.37 | 14.97 | 15.19 | 15.19 | +0.05 (+0.33%) | 8,136,374 |
| 7 Jul 2021 | CNY | 15.06 | 15.3 | 14.81 | 15.14 | 15.14 | +0.22 (+1.47%) | 9,801,369 |
| 6 Jul 2021 | CNY | 14.1 | 15.18 | 13.99 | 14.92 | 14.92 | +1.04 (+7.49%) | 12,100,023 |
| 5 Jul 2021 | CNY | 13.72 | 13.96 | 13.68 | 13.88 | 13.88 | +0.17 (+1.24%) | 2,070,482 |
| 2 Jul 2021 | CNY | 13.91 | 13.99 | 13.69 | 13.71 | 13.71 | -0.2 (-1.44%) | 2,874,724 |
| 1 Jul 2021 | CNY | 14.5 | 14.57 | 13.88 | 13.91 | 13.91 | -0.62 (-4.27%) | 6,272,811 |
| 30 Jun 2021 | CNY | 14.31 | 14.72 | 14.31 | 14.53 | 14.53 | +0.2 (+1.40%) | 3,954,445 |
| 29 Jun 2021 | CNY | 14.62 | 14.63 | 14.32 | 14.33 | 14.33 | -0.33 (-2.25%) | 3,371,521 |
| 28 Jun 2021 | CNY | 14.55 | 14.78 | 14.43 | 14.66 | 14.66 | +0.01 (+0.07%) | 3,729,639 |
| 25 Jun 2021 | CNY | 15.03 | 15.03 | 14.57 | 14.65 | 14.65 | -0.38 (-2.53%) | 5,358,733 |
| 24 Jun 2021 | CNY | 14.69 | 15.13 | 14.66 | 15.03 | 15.03 | +0.27 (+1.83%) | 7,392,972 |
| 23 Jun 2021 | CNY | 14.6 | 14.89 | 14.45 | 14.76 | 14.76 | +0.18 (+1.23%) | 6,490,947 |
| 22 Jun 2021 | CNY | 14.62 | 14.87 | 14.41 | 14.58 | 14.58 | -0.01 (-0.07%) | 5,996,290 |
| 21 Jun 2021 | CNY | 14.28 | 14.66 | 14.22 | 14.59 | 14.59 | +0.19 (+1.32%) | 5,166,985 |
| 18 Jun 2021 | CNY | 14.44 | 14.58 | 14.24 | 14.4 | 14.4 | -0.15 (-1.03%) | 4,810,791 |
| 17 Jun 2021 | CNY | 14.12 | 14.59 | 14.01 | 14.55 | 14.55 | +0.44 (+3.12%) | 6,982,351 |
| 16 Jun 2021 | CNY | 14.33 | 14.58 | 14.11 | 14.11 | 14.11 | -0.04 (-0.28%) | 4,740,987 |
| 15 Jun 2021 | CNY | 14.03 | 14.27 | 13.92 | 14.15 | 14.15 | +0.12 (+0.86%) | 3,705,472 |
| 11 Jun 2021 | CNY | 14.42 | 14.45 | 13.99 | 14.03 | 14.03 | -0.37 (-2.57%) | 5,163,382 |
| 10 Jun 2021 | CNY | 14.25 | 14.65 | 14.16 | 14.4 | 14.4 | +0.15 (+1.05%) | 4,360,413 |
| 9 Jun 2021 | CNY | 14.35 | 14.54 | 14.2 | 14.25 | 14.25 | -0.21 (-1.45%) | 3,397,535 |
| 8 Jun 2021 | CNY | 14.79 | 14.86 | 14.4 | 14.46 | 14.46 | +0.03 (+0.21%) | 5,431,608 |
| 7 Jun 2021 | CNY | 14.3 | 14.53 | 14.2 | 14.43 | 14.43 | +0.35 (+2.49%) | 4,465,720 |
| 4 Jun 2021 | CNY | 14.25 | 14.39 | 14.01 | 14.08 | 14.08 | -0.26 (-1.81%) | 4,936,720 |
| 3 Jun 2021 | CNY | 14.51 | 14.96 | 14.33 | 14.34 | 14.34 | -0.27 (-1.85%) | 6,769,231 |
