| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2021 | CNY | 20.5 | 19.78 | 20.1 | 20.15 | 20.15 | +0.060 (+0.30%) | 10,057,160 |
| 22 Jul 2021 | CNY | 20.69 | 19.85 | 20.33 | 20.09 | 20.09 | -0.140 (-0.69%) | 9,837,620 |
| 21 Jul 2021 | CNY | 20.68 | 19.9 | 19.96 | 20.23 | 20.23 | +0.450 (+2.28%) | 10,951,840 |
| 20 Jul 2021 | CNY | 20.19 | 19.39 | 19.46 | 19.78 | 19.78 | -0.150 (-0.75%) | 9,855,120 |
| 19 Jul 2021 | CNY | 21.31 | 19.85 | 21.31 | 19.93 | 19.93 | -1.590 (-7.39%) | 18,072,000 |
| 16 Jul 2021 | CNY | 22.76 | 21.46 | 21.46 | 21.52 | 21.52 | -5.800 (-21.23%) | 23,884,200 |
| 15 Jul 2021 | CNY | 27.76 | 26.6 | 27.66 | 27.32 | 27.32 | -0.350 (-1.26%) | 24,275,250 |
| 14 Jul 2021 | CNY | 28.0 | 26.01 | 26.19 | 27.67 | 27.67 | +1.290 (+4.89%) | 25,053,430 |
| 13 Jul 2021 | CNY | 26.63 | 26.0 | 26.49 | 26.38 | 26.38 | -0.100 (-0.38%) | 15,238,620 |
| 12 Jul 2021 | CNY | 27.17 | 26.08 | 26.83 | 26.48 | 26.48 | +0.590 (+2.28%) | 31,780,250 |
| 9 Jul 2021 | CNY | 25.89 | 23.9 | 24.58 | 25.89 | 25.89 | +2.350 (+9.98%) | 27,243,550 |
| 8 Jul 2021 | CNY | 23.82 | 23.38 | 23.68 | 23.54 | 23.54 | -0.150 (-0.63%) | 7,085,850 |
| 7 Jul 2021 | CNY | 23.87 | 22.95 | 23.25 | 23.69 | 23.69 | +0.380 (+1.63%) | 7,464,490 |
| 6 Jul 2021 | CNY | 23.39 | 22.87 | 23.14 | 23.31 | 23.31 | +0.110 (+0.47%) | 5,342,460 |
| 5 Jul 2021 | CNY | 23.26 | 22.75 | 22.75 | 23.2 | 23.2 | +0.380 (+1.67%) | 5,565,090 |
| 2 Jul 2021 | CNY | 23.43 | 22.45 | 23.43 | 22.82 | 22.82 | -0.880 (-3.71%) | 9,845,690 |
| 1 Jul 2021 | CNY | 24.2 | 23.41 | 23.41 | 23.7 | 23.7 | +0.270 (+1.15%) | 8,257,480 |
| 30 Jun 2021 | CNY | 23.73 | 23.21 | 23.65 | 23.43 | 23.43 | -0.340 (-1.43%) | 7,211,330 |
| 29 Jun 2021 | CNY | 24.68 | 23.56 | 24.48 | 23.77 | 23.77 | -0.710 (-2.90%) | 11,834,200 |
| 28 Jun 2021 | CNY | 25.6 | 24.08 | 24.2 | 24.48 | 24.48 | +0.490 (+2.04%) | 13,674,740 |
| 25 Jun 2021 | CNY | 24.31 | 23.53 | 23.97 | 23.99 | 23.99 | +0.150 (+0.63%) | 9,502,540 |
| 24 Jun 2021 | CNY | 24.86 | 23.76 | 24.73 | 23.84 | 23.84 | -0.890 (-3.60%) | 15,003,790 |
| 23 Jun 2021 | CNY | 25.13 | 23.19 | 23.2 | 24.73 | 24.73 | +1.540 (+6.64%) | 23,234,880 |
| 22 Jun 2021 | CNY | 23.44 | 22.39 | 22.45 | 23.19 | 23.19 | +0.730 (+3.25%) | 11,531,560 |
| 21 Jun 2021 | CNY | 23.0 | 22.25 | 22.88 | 22.46 | 22.46 | -0.640 (-2.77%) | 9,623,960 |
| 18 Jun 2021 | CNY | 23.23 | 22.33 | 22.62 | 23.1 | 23.1 | +0.530 (+2.35%) | 7,814,350 |
| 17 Jun 2021 | CNY | 23.36 | 22.29 | 23.09 | 22.57 | 22.57 | -0.670 (-2.88%) | 10,831,430 |
| 16 Jun 2021 | CNY | 24.23 | 23.14 | 24.07 | 23.24 | 23.24 | -0.800 (-3.33%) | 9,386,320 |
| 15 Jun 2021 | CNY | 24.05 | 23.25 | 23.33 | 24.04 | 24.04 | +0.670 (+2.87%) | 13,268,280 |
| 11 Jun 2021 | CNY | 23.54 | 22.8 | 23.31 | 23.37 | 23.37 | -0.030 (-0.13%) | 7,252,300 |