| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2021 | CNY | 19.11 | 19.14 | 18.54 | 18.69 | 18.69 | -0.41 (-2.15%) | 2,547,330 |
| 22 Jul 2021 | CNY | 18.55 | 19.23 | 18.34 | 19.1 | 19.1 | +0.62 (+3.35%) | 3,993,300 |
| 21 Jul 2021 | CNY | 17.96 | 18.69 | 17.96 | 18.48 | 18.48 | +0.67 (+3.76%) | 2,655,330 |
| 20 Jul 2021 | CNY | 17.67 | 17.84 | 17.56 | 17.81 | 17.81 | +0.11 (+0.62%) | 599,170 |
| 19 Jul 2021 | CNY | 17.88 | 17.91 | 17.6 | 17.7 | 17.7 | -0.18 (-1.01%) | 777,630 |
| 16 Jul 2021 | CNY | 17.87 | 18.02 | 17.75 | 17.88 | 17.88 | 0.0 (0.0%) | 797,950 |
| 15 Jul 2021 | CNY | 18.19 | 18.37 | 17.84 | 17.88 | 17.88 | -0.36 (-1.97%) | 1,307,150 |
| 14 Jul 2021 | CNY | 18.35 | 18.58 | 18.13 | 18.24 | 18.24 | -0.13 (-0.71%) | 1,621,480 |
| 13 Jul 2021 | CNY | 18.14 | 18.72 | 18.14 | 18.37 | 18.37 | +0.52 (+2.91%) | 2,289,450 |
| 12 Jul 2021 | CNY | 17.77 | 18.03 | 17.73 | 17.85 | 17.85 | +0.1 (+0.56%) | 1,042,590 |
| 9 Jul 2021 | CNY | 17.51 | 17.89 | 17.48 | 17.75 | 17.75 | -0.13 (-0.73%) | 1,266,910 |
| 8 Jul 2021 | CNY | 18.3 | 18.47 | 17.86 | 17.88 | 17.88 | -0.47 (-2.56%) | 1,325,000 |
| 7 Jul 2021 | CNY | 18.38 | 18.55 | 18.25 | 18.35 | 18.35 | -0.08 (-0.43%) | 988,000 |
| 6 Jul 2021 | CNY | 17.88 | 18.57 | 17.84 | 18.43 | 18.43 | +0.6 (+3.37%) | 2,233,500 |
| 5 Jul 2021 | CNY | 17.65 | 17.87 | 17.58 | 17.83 | 17.83 | +0.18 (+1.02%) | 780,220 |
| 2 Jul 2021 | CNY | 18.19 | 18.34 | 17.58 | 17.65 | 17.65 | -0.5 (-2.75%) | 1,349,140 |
| 1 Jul 2021 | CNY | 18.53 | 18.59 | 18.08 | 18.15 | 18.15 | -0.38 (-2.05%) | 1,421,940 |
| 30 Jun 2021 | CNY | 18.62 | 18.75 | 18.45 | 18.53 | 18.53 | -0.13 (-0.70%) | 989,460 |
| 29 Jun 2021 | CNY | 19.14 | 19.24 | 18.65 | 18.66 | 18.66 | -0.52 (-2.71%) | 1,933,300 |
| 28 Jun 2021 | CNY | 18.85 | 19.24 | 18.75 | 19.18 | 19.18 | +0.32 (+1.70%) | 2,101,120 |
| 25 Jun 2021 | CNY | 18.82 | 18.91 | 18.71 | 18.86 | 18.86 | +0.05 (+0.27%) | 1,329,410 |
| 24 Jun 2021 | CNY | 18.95 | 19.06 | 18.7 | 18.81 | 18.81 | -0.04 (-0.21%) | 1,833,770 |
| 23 Jun 2021 | CNY | 18.55 | 19.16 | 18.43 | 18.85 | 18.85 | +0.35 (+1.89%) | 3,050,100 |
| 22 Jun 2021 | CNY | 18.47 | 18.69 | 18.37 | 18.5 | 18.5 | +0.07 (+0.38%) | 1,370,290 |
| 21 Jun 2021 | CNY | 18.4 | 18.54 | 18.1 | 18.43 | 18.43 | -0.01 (-0.05%) | 899,750 |
| 18 Jun 2021 | CNY | 18.47 | 18.65 | 18.26 | 18.44 | 18.44 | -0.02 (-0.11%) | 1,224,660 |
| 17 Jun 2021 | CNY | 18.41 | 18.57 | 18.35 | 18.46 | 18.46 | 0.0 (0.0%) | 707,600 |
| 16 Jun 2021 | CNY | 18.66 | 18.94 | 18.36 | 18.46 | 18.46 | -0.33 (-1.76%) | 1,401,850 |
| 15 Jun 2021 | CNY | 18.79 | 19.05 | 18.29 | 18.79 | 18.79 | +0.26 (+1.40%) | 2,045,200 |
| 11 Jun 2021 | CNY | 18.47 | 18.64 | 18.42 | 18.53 | 18.53 | +0.06 (+0.32%) | 1,451,720 |
