| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 24.34 | 25.37 | 23.6 | 24.18 | 24.18 | +0.19 (+0.79%) | 8,810,263 |
| 13 Jul 2021 | CNY | 24.38 | 25.53 | 23.58 | 23.99 | 23.99 | -0.17 (-0.70%) | 11,238,130 |
| 12 Jul 2021 | CNY | 22.97 | 26.52 | 22.97 | 24.16 | 24.16 | +2.06 (+9.32%) | 21,559,743 |
| 9 Jul 2021 | CNY | 22.8 | 22.9 | 21.68 | 22.1 | 22.1 | -0.38 (-1.69%) | 10,487,907 |
| 8 Jul 2021 | CNY | 20.66 | 22.74 | 20.55 | 22.48 | 22.48 | +2.07 (+10.14%) | 14,835,696 |
| 7 Jul 2021 | CNY | 19.08 | 21.03 | 18.32 | 20.41 | 20.41 | +1.33 (+6.97%) | 17,991,655 |
| 6 Jul 2021 | CNY | 18.18 | 19.58 | 18 | 19.08 | 19.08 | +1.12 (+6.24%) | 9,105,727 |
| 5 Jul 2021 | CNY | 18.45 | 18.65 | 17.48 | 17.96 | 17.96 | -0.43 (-2.34%) | 7,881,279 |
| 2 Jul 2021 | CNY | 18.44 | 19 | 18.23 | 18.39 | 18.39 | -0.33 (-1.76%) | 4,989,931 |
| 1 Jul 2021 | CNY | 18.79 | 19.83 | 18.58 | 18.72 | 18.72 | -0.05 (-0.27%) | 9,495,449 |
| 30 Jun 2021 | CNY | 18.14 | 19.1 | 18.09 | 18.77 | 18.77 | +0.57 (+3.13%) | 7,487,445 |
| 29 Jun 2021 | CNY | 18.76 | 18.94 | 18.11 | 18.2 | 18.2 | -0.59 (-3.14%) | 5,165,452 |
| 28 Jun 2021 | CNY | 18.2 | 18.88 | 18.13 | 18.79 | 18.79 | +0.38 (+2.06%) | 11,592,504 |
| 25 Jun 2021 | CNY | 16.54 | 18.99 | 15.86 | 18.41 | 18.41 | +2.13 (+13.08%) | 19,111,664 |
| 24 Jun 2021 | CNY | 15.2 | 16.35 | 15.19 | 16.28 | 16.28 | +1.08 (+7.11%) | 7,352,161 |
| 23 Jun 2021 | CNY | 14.94 | 15.38 | 14.8 | 15.2 | 15.2 | +0.15 (+1.00%) | 7,049,055 |
| 22 Jun 2021 | CNY | 15.8 | 16.6 | 14.63 | 15.05 | 15.05 | -1.17 (-7.21%) | 14,622,600 |
| 21 Jun 2021 | CNY | 15.3 | 16.88 | 15.18 | 16.22 | 16.22 | +0.76 (+4.92%) | 5,728,325 |
| 18 Jun 2021 | CNY | 15.68 | 15.79 | 15.18 | 15.46 | 15.46 | -0.22 (-1.40%) | 2,509,598 |
| 17 Jun 2021 | CNY | 16.41 | 16.65 | 15.35 | 15.68 | 15.68 | -0.82 (-4.97%) | 3,334,532 |
| 16 Jun 2021 | CNY | 16.9 | 17.05 | 15.89 | 16.5 | 16.5 | -0.55 (-3.23%) | 4,921,551 |
| 15 Jun 2021 | CNY | 16.3 | 17.66 | 16.3 | 17.05 | 17.05 | +0.55 (+3.33%) | 4,217,399 |
| 11 Jun 2021 | CNY | 16.98 | 17.12 | 16.5 | 16.5 | 16.5 | -0.56 (-3.28%) | 5,088,440 |
| 10 Jun 2021 | CNY | 16.96 | 17.25 | 16.45 | 17.06 | 17.06 | +0.18 (+1.07%) | 4,400,796 |
| 9 Jun 2021 | CNY | 15.62 | 17.43 | 15.33 | 16.88 | 16.88 | +1.43 (+9.26%) | 9,473,884 |
| 8 Jun 2021 | CNY | 15.6 | 15.66 | 15.25 | 15.45 | 15.45 | -0.05 (-0.32%) | 2,048,237 |
| 7 Jun 2021 | CNY | 15.03 | 15.71 | 14.66 | 15.5 | 15.5 | +0.77 (+5.23%) | 4,504,016 |
| 4 Jun 2021 | CNY | 15.18 | 15.26 | 14.63 | 14.73 | 14.73 | -0.39 (-2.58%) | 2,750,793 |
| 3 Jun 2021 | CNY | 14.81 | 15.69 | 14.77 | 15.12 | 15.12 | +0.32 (+2.16%) | 5,913,708 |
| 2 Jun 2021 | CNY | 14.75 | 15.12 | 14.5 | 14.8 | 14.8 | +0.2 (+1.37%) | 3,872,212 |
