| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2021 | CNY | 19.23 | 19.6 | 18.7 | 18.85 | 18.85 | -0.39 (-2.03%) | 6,461,811 |
| 2 Aug 2021 | CNY | 19.11 | 19.66 | 19.01 | 19.24 | 19.24 | +0.09 (+0.47%) | 7,456,600 |
| 30 Jul 2021 | CNY | 18.81 | 19.31 | 18.35 | 19.15 | 19.15 | +0.71 (+3.85%) | 8,411,226 |
| 29 Jul 2021 | CNY | 17.29 | 18.53 | 17.29 | 18.44 | 18.44 | +1.2 (+6.96%) | 6,666,097 |
| 28 Jul 2021 | CNY | 18.2 | 18.28 | 16.99 | 17.24 | 17.24 | -0.9 (-4.96%) | 5,068,900 |
| 27 Jul 2021 | CNY | 17.69 | 18.9 | 17.65 | 18.14 | 18.14 | +0.42 (+2.37%) | 6,210,502 |
| 26 Jul 2021 | CNY | 17.95 | 18.16 | 17.36 | 17.72 | 17.72 | -0.23 (-1.28%) | 3,407,569 |
| 23 Jul 2021 | CNY | 18.33 | 18.39 | 17.91 | 17.95 | 17.95 | -0.45 (-2.45%) | 3,611,672 |
| 22 Jul 2021 | CNY | 17.91 | 18.48 | 17.67 | 18.4 | 18.4 | +0.5 (+2.79%) | 4,142,001 |
| 21 Jul 2021 | CNY | 17.47 | 18.04 | 17.45 | 17.9 | 17.9 | +0.41 (+2.34%) | 3,253,471 |
| 20 Jul 2021 | CNY | 17.15 | 17.54 | 17.12 | 17.49 | 17.49 | +0.12 (+0.69%) | 2,115,900 |
| 19 Jul 2021 | CNY | 17.61 | 17.64 | 17.01 | 17.37 | 17.37 | -0.22 (-1.25%) | 3,016,109 |
| 16 Jul 2021 | CNY | 17.49 | 17.88 | 17.45 | 17.59 | 17.59 | +0.1 (+0.57%) | 2,960,107 |
| 15 Jul 2021 | CNY | 18.15 | 18.15 | 17.3 | 17.49 | 17.49 | -0.67 (-3.69%) | 4,350,656 |
| 14 Jul 2021 | CNY | 18.99 | 18.99 | 18.14 | 18.16 | 18.16 | -0.85 (-4.47%) | 4,717,796 |
| 13 Jul 2021 | CNY | 19.21 | 19.28 | 18.79 | 19.01 | 19.01 | -0.29 (-1.50%) | 3,260,088 |
| 12 Jul 2021 | CNY | 19.2 | 19.58 | 19.12 | 19.3 | 19.3 | +0.04 (+0.21%) | 3,587,035 |
| 9 Jul 2021 | CNY | 19.67 | 19.67 | 18.93 | 19.26 | 19.26 | -0.32 (-1.63%) | 3,661,304 |
| 8 Jul 2021 | CNY | 19.1 | 19.59 | 19.02 | 19.58 | 19.58 | +0.53 (+2.78%) | 4,772,652 |
| 7 Jul 2021 | CNY | 18.87 | 19.15 | 18.8 | 19.05 | 19.05 | -0.13 (-0.68%) | 2,278,988 |
| 6 Jul 2021 | CNY | 19.02 | 19.4 | 18.8 | 19.18 | 19.18 | +0.09 (+0.47%) | 3,579,500 |
| 5 Jul 2021 | CNY | 18.55 | 19.29 | 18.55 | 19.09 | 19.09 | +0.64 (+3.47%) | 3,868,498 |
| 2 Jul 2021 | CNY | 18.5 | 18.75 | 18.35 | 18.45 | 18.45 | -0.14 (-0.75%) | 3,048,800 |
| 1 Jul 2021 | CNY | 19.42 | 19.56 | 18.53 | 18.59 | 18.59 | -0.83 (-4.27%) | 4,913,724 |
| 30 Jun 2021 | CNY | 19.25 | 19.6 | 19.1 | 19.42 | 19.42 | +0.14 (+0.73%) | 3,533,850 |
| 29 Jun 2021 | CNY | 20.37 | 20.37 | 19.1 | 19.28 | 19.28 | -1.15 (-5.63%) | 6,720,502 |
| 28 Jun 2021 | CNY | 20.77 | 20.8 | 20.31 | 20.43 | 20.43 | -0.21 (-1.02%) | 4,269,704 |
| 25 Jun 2021 | CNY | 20.33 | 20.91 | 20.15 | 20.64 | 20.64 | +0.37 (+1.83%) | 5,214,386 |
| 24 Jun 2021 | CNY | 20.73 | 20.95 | 20.1 | 20.27 | 20.27 | -0.45 (-2.17%) | 5,677,402 |
| 23 Jun 2021 | CNY | 20.9 | 21.37 | 20.66 | 20.72 | 20.72 | -0.4 (-1.89%) | 7,048,062 |
