| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 22.52 | 23.4 | 22.41 | 22.94 | 22.94 | +0.55 (+2.46%) | 2,196,032 |
| 13 Jul 2021 | CNY | 23 | 23 | 22.12 | 22.39 | 22.39 | -0.46 (-2.01%) | 1,287,566 |
| 12 Jul 2021 | CNY | 23.2 | 23.59 | 22.59 | 22.85 | 22.85 | -0.21 (-0.91%) | 2,014,479 |
| 9 Jul 2021 | CNY | 22.92 | 23.36 | 22.24 | 23.06 | 23.06 | +0.29 (+1.27%) | 1,752,664 |
| 8 Jul 2021 | CNY | 23.71 | 23.78 | 22.55 | 22.77 | 22.77 | -0.7 (-2.98%) | 2,240,577 |
| 7 Jul 2021 | CNY | 23.56 | 24.56 | 23.31 | 23.47 | 23.47 | -0.19 (-0.80%) | 2,161,988 |
| 6 Jul 2021 | CNY | 24.82 | 25.19 | 23.16 | 23.66 | 23.66 | -1.42 (-5.66%) | 3,547,151 |
| 5 Jul 2021 | CNY | 25.6 | 25.6 | 24.7 | 25.08 | 25.08 | -0.55 (-2.15%) | 2,421,752 |
| 2 Jul 2021 | CNY | 25.8 | 26.29 | 24.7 | 25.63 | 25.63 | -0.96 (-3.61%) | 4,190,945 |
| 1 Jul 2021 | CNY | 23.5 | 27.21 | 23.31 | 26.59 | 26.59 | +3.13 (+13.34%) | 7,488,245 |
| 30 Jun 2021 | CNY | 22.1 | 24.4 | 21.88 | 23.46 | 23.46 | +1.58 (+7.22%) | 4,350,092 |
| 29 Jun 2021 | CNY | 22.95 | 23.48 | 21.8 | 21.88 | 21.88 | -1.31 (-5.65%) | 3,157,886 |
| 28 Jun 2021 | CNY | 22.75 | 24.5 | 22.16 | 23.19 | 23.19 | +2.52 (+12.19%) | 5,617,595 |
| 25 Jun 2021 | CNY | 20.12 | 20.88 | 20.03 | 20.67 | 20.67 | +0.47 (+2.33%) | 701,454 |
| 24 Jun 2021 | CNY | 20.69 | 20.76 | 20.1 | 20.2 | 20.2 | -0.62 (-2.98%) | 608,680 |
| 23 Jun 2021 | CNY | 21.23 | 21.29 | 20.79 | 20.82 | 20.82 | -0.29 (-1.37%) | 620,274 |
| 22 Jun 2021 | CNY | 20.84 | 21.18 | 20.63 | 21.11 | 21.11 | +0.26 (+1.25%) | 851,691 |
| 21 Jun 2021 | CNY | 20.77 | 21.09 | 20.7 | 20.85 | 20.85 | -0.07 (-0.33%) | 692,579 |
| 18 Jun 2021 | CNY | 20.19 | 21.21 | 20.11 | 20.92 | 20.92 | +0.71 (+3.51%) | 1,037,012 |
| 17 Jun 2021 | CNY | 20.34 | 20.39 | 20.14 | 20.21 | 20.21 | -0.09 (-0.44%) | 418,337 |
| 16 Jun 2021 | CNY | 20.6 | 20.6 | 20.16 | 20.3 | 20.3 | +0.04 (+0.20%) | 381,214 |
| 15 Jun 2021 | CNY | 20.69 | 20.69 | 20.26 | 20.26 | 20.26 | -0.36 (-1.75%) | 456,072 |
| 11 Jun 2021 | CNY | 20.34 | 20.76 | 20.14 | 20.62 | 20.62 | +0.2 (+0.98%) | 802,158 |
| 10 Jun 2021 | CNY | 20.79 | 20.79 | 20.41 | 20.42 | 20.42 | -0.35 (-1.69%) | 789,309 |
| 9 Jun 2021 | CNY | 21.21 | 21.22 | 20.54 | 20.77 | 20.77 | -0.44 (-2.07%) | 839,278 |
| 8 Jun 2021 | CNY | 21.2 | 21.35 | 21.01 | 21.21 | 21.21 | +0.03 (+0.14%) | 627,213 |
| 7 Jun 2021 | CNY | 21.67 | 21.67 | 21 | 21.18 | 21.18 | -0.19 (-0.89%) | 886,781 |
| 4 Jun 2021 | CNY | 21.71 | 21.82 | 21.2 | 21.37 | 21.37 | -0.21 (-0.97%) | 800,842 |
| 3 Jun 2021 | CNY | 22.36 | 22.55 | 21.5 | 21.58 | 21.58 | -0.63 (-2.84%) | 1,623,275 |
| 2 Jun 2021 | CNY | 21.35 | 22.31 | 21.03 | 22.21 | 22.21 | +0.96 (+4.52%) | 2,264,843 |
