| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2021 | CNY | 23.99 | 25.39 | 23.87 | 24.76 | 24.76 | +0.77 (+3.21%) | 4,452,451 |
| 7 Jul 2021 | CNY | 23.34 | 24.58 | 23.34 | 23.99 | 23.99 | +0.09 (+0.38%) | 3,454,042 |
| 6 Jul 2021 | CNY | 24.75 | 24.75 | 23 | 23.9 | 23.9 | -0.85 (-3.43%) | 6,199,442 |
| 5 Jul 2021 | CNY | 25.7 | 26.2 | 24.2 | 24.75 | 24.75 | -0.95 (-3.70%) | 6,916,696 |
| 2 Jul 2021 | CNY | 25.11 | 26.61 | 24.88 | 25.7 | 25.7 | +0.98 (+3.96%) | 7,926,689 |
| 1 Jul 2021 | CNY | 25.82 | 28.29 | 24.42 | 24.72 | 24.72 | -1.58 (-6.01%) | 10,059,559 |
| 30 Jun 2021 | CNY | 24.73 | 28.75 | 24 | 26.3 | 26.3 | +1.81 (+7.39%) | 10,563,116 |
| 29 Jun 2021 | CNY | 23.08 | 24.9 | 22.84 | 24.49 | 24.49 | +1.59 (+6.94%) | 8,324,560 |
| 28 Jun 2021 | CNY | 22.56 | 23.45 | 22.14 | 22.9 | 22.9 | +0.43 (+1.91%) | 5,637,395 |
| 25 Jun 2021 | CNY | 23 | 23.15 | 21.89 | 22.47 | 22.47 | -1.13 (-4.79%) | 8,002,355 |
| 24 Jun 2021 | CNY | 20.9 | 24.86 | 20.76 | 23.6 | 23.6 | +2.88 (+13.90%) | 14,700,026 |
| 23 Jun 2021 | CNY | 20.35 | 20.98 | 20.11 | 20.72 | 20.72 | +0.32 (+1.57%) | 3,372,061 |
| 22 Jun 2021 | CNY | 20.28 | 20.98 | 20.22 | 20.4 | 20.4 | +0.08 (+0.39%) | 3,722,790 |
| 21 Jun 2021 | CNY | 20.23 | 20.32 | 19.8 | 20.32 | 20.32 | +0.05 (+0.25%) | 2,638,709 |
| 18 Jun 2021 | CNY | 19.6 | 20.38 | 19.39 | 20.27 | 20.27 | +0.65 (+3.31%) | 3,006,422 |
| 17 Jun 2021 | CNY | 19.38 | 19.88 | 18.9 | 19.62 | 19.62 | +0.33 (+1.71%) | 2,837,611 |
| 16 Jun 2021 | CNY | 20.06 | 20.3 | 19.26 | 19.29 | 19.29 | -0.93 (-4.60%) | 2,842,673 |
| 15 Jun 2021 | CNY | 20.65 | 21.9 | 20.17 | 20.22 | 20.22 | +0.14 (+0.70%) | 4,344,201 |
| 11 Jun 2021 | CNY | 19.84 | 20.62 | 19.61 | 20.08 | 20.08 | +0.23 (+1.16%) | 3,496,118 |
| 10 Jun 2021 | CNY | 19.5 | 19.98 | 19.24 | 19.85 | 19.85 | +0.32 (+1.64%) | 2,342,078 |
| 9 Jun 2021 | CNY | 19.68 | 19.83 | 19.42 | 19.53 | 19.53 | -0.15 (-0.76%) | 1,463,118 |
| 8 Jun 2021 | CNY | 20.53 | 20.53 | 19.6 | 19.68 | 19.68 | -0.65 (-3.20%) | 2,445,923 |
| 7 Jun 2021 | CNY | 20.48 | 20.76 | 20.17 | 20.33 | 20.33 | +0.15 (+0.74%) | 2,268,741 |
| 4 Jun 2021 | CNY | 20.5 | 20.78 | 19.89 | 20.18 | 20.18 | -0.45 (-2.18%) | 4,144,556 |
| 3 Jun 2021 | CNY | 21.33 | 21.88 | 20.6 | 20.63 | 20.63 | -0.66 (-3.10%) | 4,673,749 |
| 2 Jun 2021 | CNY | 20.7 | 21.89 | 20.68 | 21.29 | 21.29 | +0.22 (+1.04%) | 7,624,811 |
| 1 Jun 2021 | CNY | 19.48 | 21.98 | 19.42 | 21.07 | 21.07 | +1.42 (+7.23%) | 8,087,576 |
| 31 May 2021 | CNY | 19.1 | 19.7 | 18.97 | 19.65 | 19.65 | +0.8 (+4.24%) | 4,003,897 |
| 28 May 2021 | CNY | 19.2 | 19.32 | 18.82 | 18.85 | 18.85 | -0.48 (-2.48%) | 2,748,336 |
| 27 May 2021 | CNY | 18.78 | 19.57 | 18.71 | 19.33 | 19.33 | +0.55 (+2.93%) | 3,602,230 |
