| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 21.2 | 21.78 | 20.87 | 21.62 | 21.62 | +0.56 (+2.66%) | 3,483,155 |
| 5 Jul 2021 | CNY | 20.85 | 21.32 | 20.81 | 21.06 | 21.06 | +0.06 (+0.29%) | 1,899,069 |
| 2 Jul 2021 | CNY | 20.9 | 21.05 | 20.3 | 21 | 21 | +0.01 (+0.05%) | 2,073,086 |
| 1 Jul 2021 | CNY | 21.59 | 21.63 | 20.8 | 20.99 | 20.99 | -0.67 (-3.09%) | 2,732,766 |
| 30 Jun 2021 | CNY | 21.44 | 21.67 | 20.96 | 21.66 | 21.66 | +0.11 (+0.51%) | 3,127,084 |
| 29 Jun 2021 | CNY | 21.88 | 22.25 | 21.23 | 21.55 | 21.55 | -0.13 (-0.60%) | 2,954,018 |
| 28 Jun 2021 | CNY | 20.88 | 22.18 | 20.4 | 21.68 | 21.68 | +0.8 (+3.83%) | 4,430,966 |
| 25 Jun 2021 | CNY | 21.35 | 21.46 | 20.76 | 20.88 | 20.88 | -0.7 (-3.24%) | 3,601,475 |
| 24 Jun 2021 | CNY | 20.44 | 22.58 | 20.41 | 21.58 | 21.58 | +1.14 (+5.58%) | 6,765,694 |
| 23 Jun 2021 | CNY | 20.45 | 20.5 | 20.16 | 20.44 | 20.44 | +0.01 (+0.05%) | 2,145,756 |
| 22 Jun 2021 | CNY | 20.2 | 20.45 | 19.83 | 20.43 | 20.43 | +0.33 (+1.64%) | 2,528,850 |
| 21 Jun 2021 | CNY | 20.05 | 20.19 | 19.71 | 20.1 | 20.1 | +0.1 (+0.50%) | 1,639,806 |
| 18 Jun 2021 | CNY | 19.96 | 20.14 | 19.81 | 20 | 20 | +0.04 (+0.20%) | 1,508,896 |
| 17 Jun 2021 | CNY | 20.24 | 20.44 | 19.58 | 19.96 | 19.96 | -0.33 (-1.63%) | 3,187,289 |
| 16 Jun 2021 | CNY | 20.7 | 21.29 | 20.23 | 20.29 | 20.29 | -0.63 (-3.01%) | 2,695,218 |
| 15 Jun 2021 | CNY | 20.25 | 20.96 | 19.91 | 20.92 | 20.92 | +0.66 (+3.26%) | 3,048,761 |
| 11 Jun 2021 | CNY | 20.75 | 20.99 | 20.12 | 20.26 | 20.26 | -0.91 (-4.30%) | 2,459,794 |
| 10 Jun 2021 | CNY | 20.66 | 21.2 | 20.38 | 21.17 | 21.17 | +0.51 (+2.47%) | 2,537,677 |
| 9 Jun 2021 | CNY | 20.62 | 20.88 | 20.4 | 20.66 | 20.66 | -0.06 (-0.29%) | 1,505,893 |
| 8 Jun 2021 | CNY | 21.41 | 21.5 | 20.46 | 20.72 | 20.72 | -0.67 (-3.13%) | 2,757,598 |
| 7 Jun 2021 | CNY | 20.67 | 21.49 | 20.67 | 21.39 | 21.39 | +0.68 (+3.28%) | 2,665,189 |
| 4 Jun 2021 | CNY | 20.71 | 21.3 | 20.65 | 20.71 | 20.71 | -0.29 (-1.38%) | 2,198,731 |
| 3 Jun 2021 | CNY | 22 | 22.12 | 20.96 | 21 | 21 | -1.03 (-4.68%) | 4,635,381 |
| 2 Jun 2021 | CNY | 21 | 22.42 | 20.83 | 22.03 | 22.03 | +0.98 (+4.66%) | 6,078,364 |
| 1 Jun 2021 | CNY | 20.66 | 21.22 | 20.3 | 21.05 | 21.05 | +0.28 (+1.35%) | 2,855,414 |
| 31 May 2021 | CNY | 20.05 | 20.81 | 19.8 | 20.77 | 20.77 | +0.56 (+2.77%) | 2,963,975 |
| 28 May 2021 | CNY | 21.19 | 21.49 | 20.17 | 20.21 | 20.21 | -0.91 (-4.31%) | 3,581,775 |
| 27 May 2021 | CNY | 20.7 | 21.14 | 20.36 | 21.12 | 21.12 | +0.43 (+2.08%) | 2,853,403 |
| 26 May 2021 | CNY | 20.6 | 20.87 | 20.53 | 20.69 | 20.69 | -0.02 (-0.10%) | 2,231,595 |
| 25 May 2021 | CNY | 20.75 | 20.98 | 20.47 | 20.71 | 20.71 | -0.19 (-0.91%) | 3,385,764 |
