| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2021 | CNY | 22.21 | 25.28 | 22.21 | 25.2 | 25.2 | +2.14 (+9.28%) | 5,372,159 |
| 2 Jul 2021 | CNY | 22.5 | 24.15 | 22.5 | 23.06 | 23.06 | +0.46 (+2.04%) | 3,583,280 |
| 1 Jul 2021 | CNY | 24.09 | 24.12 | 22.52 | 22.6 | 22.6 | -1.5 (-6.22%) | 3,805,051 |
| 30 Jun 2021 | CNY | 24.15 | 24.98 | 23.61 | 24.1 | 24.1 | -0.41 (-1.67%) | 4,674,114 |
| 29 Jun 2021 | CNY | 22.89 | 25.08 | 22.22 | 24.51 | 24.51 | +1.55 (+6.75%) | 6,310,942 |
| 28 Jun 2021 | CNY | 21.88 | 23.5 | 21.66 | 22.96 | 22.96 | +0.82 (+3.70%) | 4,734,985 |
| 25 Jun 2021 | CNY | 21.86 | 22.95 | 21.65 | 22.14 | 22.14 | +0.28 (+1.28%) | 4,369,006 |
| 24 Jun 2021 | CNY | 20.96 | 23.03 | 20.73 | 21.86 | 21.86 | +1.15 (+5.55%) | 5,564,770 |
| 23 Jun 2021 | CNY | 21.11 | 21.26 | 20.66 | 20.71 | 20.71 | -0.35 (-1.66%) | 1,754,419 |
| 22 Jun 2021 | CNY | 21.07 | 21.56 | 20.9 | 21.06 | 21.06 | -0.07 (-0.33%) | 1,850,368 |
| 21 Jun 2021 | CNY | 20.85 | 21.28 | 20.45 | 21.13 | 21.13 | +0.46 (+2.23%) | 1,794,041 |
| 18 Jun 2021 | CNY | 20.29 | 20.74 | 20 | 20.67 | 20.67 | +0.38 (+1.87%) | 1,395,047 |
| 17 Jun 2021 | CNY | 19.94 | 20.38 | 19.8 | 20.29 | 20.29 | +0.31 (+1.55%) | 1,150,403 |
| 16 Jun 2021 | CNY | 20.66 | 20.82 | 19.91 | 19.98 | 19.98 | -0.78 (-3.76%) | 1,654,870 |
| 15 Jun 2021 | CNY | 20.41 | 20.98 | 20.03 | 20.76 | 20.76 | +0.12 (+0.58%) | 1,862,728 |
| 11 Jun 2021 | CNY | 21.35 | 21.51 | 20.51 | 20.64 | 20.64 | -0.88 (-4.09%) | 2,218,587 |
| 10 Jun 2021 | CNY | 20.7 | 21.99 | 20.64 | 21.52 | 21.52 | +1.22 (+6.01%) | 3,969,840 |
| 9 Jun 2021 | CNY | 20.48 | 20.79 | 20.2 | 20.3 | 20.3 | -0.31 (-1.50%) | 1,410,297 |
| 8 Jun 2021 | CNY | 21.4 | 21.49 | 20.56 | 20.61 | 20.61 | -0.77 (-3.60%) | 2,220,778 |
| 7 Jun 2021 | CNY | 21.25 | 21.52 | 20.71 | 21.38 | 21.38 | +0.28 (+1.33%) | 2,506,142 |
| 4 Jun 2021 | CNY | 21.7 | 21.96 | 21.01 | 21.1 | 21.1 | -0.58 (-2.68%) | 3,859,732 |
| 3 Jun 2021 | CNY | 22.19 | 22.55 | 21.22 | 21.68 | 21.68 | -1.35 (-5.86%) | 7,153,351 |
| 2 Jun 2021 | CNY | 20.58 | 24.18 | 20.55 | 23.03 | 23.03 | +2.88 (+14.29%) | 10,061,325 |
| 1 Jun 2021 | CNY | 20.16 | 20.38 | 19.82 | 20.15 | 20.15 | +0.08 (+0.40%) | 2,087,555 |
| 31 May 2021 | CNY | 18.84 | 20.27 | 18.83 | 20.07 | 20.07 | +1.21 (+6.42%) | 2,783,051 |
| 28 May 2021 | CNY | 18.85 | 19.39 | 18.83 | 18.86 | 18.86 | -0.16 (-0.84%) | 1,170,672 |
| 27 May 2021 | CNY | 19.05 | 19.28 | 18.92 | 19.02 | 19.02 | +0.16 (+0.85%) | 1,430,817 |
| 26 May 2021 | CNY | 18.59 | 18.93 | 18.58 | 18.86 | 18.86 | +0.26 (+1.40%) | 1,174,921 |
| 25 May 2021 | CNY | 18.46 | 18.61 | 18.25 | 18.6 | 18.6 | +0.04 (+0.22%) | 694,494 |
| 24 May 2021 | CNY | 18.43 | 18.59 | 18.39 | 18.56 | 18.56 | +0.13 (+0.71%) | 530,459 |
