| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2021 | CNY | 21.6 | 22.33 | 21.6 | 21.73 | 21.73 | +0.16 (+0.74%) | 2,220,058 |
| 8 Jul 2021 | CNY | 21.6 | 22.22 | 21.43 | 21.57 | 21.57 | +0.09 (+0.42%) | 2,505,216 |
| 7 Jul 2021 | CNY | 21.32 | 21.7 | 21.24 | 21.48 | 21.48 | +0.12 (+0.56%) | 1,523,911 |
| 6 Jul 2021 | CNY | 21.58 | 21.97 | 21.14 | 21.36 | 21.36 | +0.36 (+1.71%) | 1,981,627 |
| 5 Jul 2021 | CNY | 20.1 | 21.07 | 20.02 | 21 | 21 | +0.81 (+4.01%) | 1,799,878 |
| 2 Jul 2021 | CNY | 20.86 | 20.97 | 19.98 | 20.19 | 20.19 | -0.72 (-3.44%) | 2,300,811 |
| 1 Jul 2021 | CNY | 21.7 | 21.8 | 20.91 | 20.91 | 20.91 | -0.86 (-3.95%) | 1,763,131 |
| 30 Jun 2021 | CNY | 21.65 | 22.11 | 21.48 | 21.77 | 21.77 | +0.39 (+1.82%) | 1,835,922 |
| 29 Jun 2021 | CNY | 21.3 | 21.98 | 20.73 | 21.38 | 21.38 | +0.02 (+0.09%) | 1,512,614 |
| 28 Jun 2021 | CNY | 21.17 | 21.55 | 21.09 | 21.36 | 21.36 | +0.23 (+1.09%) | 1,436,200 |
| 25 Jun 2021 | CNY | 21.3 | 21.68 | 21.12 | 21.13 | 21.13 | -0.5 (-2.31%) | 1,912,077 |
| 24 Jun 2021 | CNY | 22.13 | 22.47 | 21.57 | 21.63 | 21.63 | +0.12 (+0.56%) | 2,342,469 |
| 23 Jun 2021 | CNY | 21.77 | 21.88 | 21.14 | 21.51 | 21.51 | -0.37 (-1.69%) | 2,726,391 |
| 22 Jun 2021 | CNY | 22.77 | 22.88 | 21.83 | 21.88 | 21.88 | -0.89 (-3.91%) | 3,742,560 |
| 21 Jun 2021 | CNY | 22.94 | 23.1 | 22.56 | 22.77 | 22.77 | -0.1 (-0.44%) | 1,981,921 |
| 18 Jun 2021 | CNY | 23.1 | 23.1 | 22.48 | 22.87 | 22.87 | -0.43 (-1.85%) | 2,438,740 |
| 17 Jun 2021 | CNY | 22.87 | 23.55 | 22.42 | 23.3 | 23.3 | +0.43 (+1.88%) | 3,190,595 |
| 16 Jun 2021 | CNY | 23.78 | 24.07 | 22.7 | 22.87 | 22.87 | -1.15 (-4.79%) | 2,985,497 |
| 15 Jun 2021 | CNY | 22.4 | 24.31 | 22.4 | 24.02 | 24.02 | +1.52 (+6.76%) | 4,349,103 |
| 11 Jun 2021 | CNY | 23.1 | 23.57 | 22.44 | 22.5 | 22.5 | -0.6 (-2.60%) | 2,101,349 |
| 10 Jun 2021 | CNY | 22.3 | 23.78 | 21.79 | 23.1 | 23.1 | +0.66 (+2.94%) | 2,699,044 |
| 9 Jun 2021 | CNY | 22.53 | 23.1 | 22.22 | 22.44 | 22.44 | -0.12 (-0.53%) | 1,932,911 |
| 8 Jun 2021 | CNY | 23.18 | 23.6 | 22.3 | 22.56 | 22.56 | -0.64 (-2.76%) | 2,352,422 |
| 7 Jun 2021 | CNY | 22.69 | 23.25 | 22.5 | 23.2 | 23.2 | +0.86 (+3.85%) | 2,353,923 |
| 4 Jun 2021 | CNY | 22.94 | 23.19 | 22.3 | 22.34 | 22.34 | -0.74 (-3.21%) | 2,559,227 |
| 3 Jun 2021 | CNY | 24.1 | 25.26 | 23 | 23.08 | 23.08 | -1.28 (-5.25%) | 4,143,280 |
| 2 Jun 2021 | CNY | 23.2 | 24.97 | 23.13 | 24.36 | 24.36 | +0.95 (+4.06%) | 4,676,797 |
| 1 Jun 2021 | CNY | 22.82 | 23.96 | 22.75 | 23.41 | 23.41 | +0.7 (+3.08%) | 3,375,281 |
| 31 May 2021 | CNY | 22 | 22.88 | 21.84 | 22.71 | 22.71 | +0.66 (+2.99%) | 2,441,293 |
| 28 May 2021 | CNY | 22.86 | 23.1 | 21.93 | 22.05 | 22.05 | -0.76 (-3.33%) | 2,246,165 |
