| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2021 | CNY | 41.8 | 44.97 | 41.53 | 42.73 | 26.7063 | +0.42 (+0.99%) | 7,694,930 |
| 22 Jul 2021 | CNY | 39.33 | 43.39 | 39.33 | 42.31 | 26.4438 | +2.23 (+5.56%) | 8,003,700 |
| 21 Jul 2021 | CNY | 39.91 | 40.9 | 38.9 | 40.08 | 25.05 | +0.29 (+0.73%) | 5,399,180 |
| 20 Jul 2021 | CNY | 38.6 | 39.93 | 37.96 | 39.79 | 24.8687 | +0.62 (+1.58%) | 4,372,460 |
| 19 Jul 2021 | CNY | 37.66 | 39.49 | 37.66 | 39.17 | 24.4812 | +0.97 (+2.54%) | 4,679,890 |
| 16 Jul 2021 | CNY | 39.35 | 39.95 | 37.9 | 38.2 | 23.875 | -1.48 (-3.73%) | 4,426,760 |
| 15 Jul 2021 | CNY | 38.08 | 40.01 | 37.88 | 39.68 | 24.8 | +1.34 (+3.50%) | 5,781,390 |
| 14 Jul 2021 | CNY | 38 | 39.1 | 37.82 | 38.34 | 23.9625 | -0.16 (-0.42%) | 4,215,350 |
| 13 Jul 2021 | CNY | 39.87 | 39.87 | 37.68 | 38.5 | 24.0625 | -1.48 (-3.70%) | 7,219,550 |
| 12 Jul 2021 | CNY | 39.03 | 40.66 | 38.38 | 39.98 | 24.9875 | +0.61 (+1.55%) | 6,462,560 |
| 9 Jul 2021 | CNY | 39.94 | 40.61 | 38.81 | 39.37 | 24.6062 | -0.59 (-1.48%) | 6,484,250 |
| 8 Jul 2021 | CNY | 41.23 | 41.9 | 39.63 | 39.96 | 24.975 | -2.94 (-6.85%) | 10,731,930 |
| 7 Jul 2021 | CNY | 42.4 | 44.43 | 41.51 | 42.9 | 26.8125 | -1.59 (-3.57%) | 10,014,590 |
| 6 Jul 2021 | CNY | 42.06 | 46.7 | 40.13 | 44.49 | 27.8062 | +1.36 (+3.15%) | 14,222,410 |
| 5 Jul 2021 | CNY | 44.15 | 46.53 | 40.08 | 43.13 | 26.9563 | +0.59 (+1.39%) | 16,896,040 |
| 2 Jul 2021 | CNY | 33.68 | 42.54 | 33.68 | 42.54 | 26.5875 | +7.09 (+20%) | 15,213,110 |
| 1 Jul 2021 | CNY | 37 | 40.74 | 35.36 | 35.45 | 22.1563 | +1.5 (+4.42%) | 8,524,350 |
| 30 Jun 2021 | CNY | 32.04 | 34.18 | 31.6 | 33.95 | 21.2188 | +1.95 (+6.09%) | 3,691,610 |
| 29 Jun 2021 | CNY | 32.77 | 33.17 | 31.97 | 32 | 20 | -0.69 (-2.11%) | 1,428,260 |
| 28 Jun 2021 | CNY | 32.69 | 32.95 | 32.39 | 32.69 | 20.4312 | +0.01 (+0.03%) | 1,031,290 |
| 25 Jun 2021 | CNY | 33.32 | 33.33 | 32.52 | 32.68 | 20.425 | -0.52 (-1.57%) | 1,094,800 |
| 24 Jun 2021 | CNY | 33.8 | 34.24 | 33 | 33.2 | 20.75 | -0.7 (-2.06%) | 1,514,030 |
| 23 Jun 2021 | CNY | 33.26 | 34.57 | 33.13 | 33.9 | 21.1875 | +0.67 (+2.02%) | 2,292,960 |
| 22 Jun 2021 | CNY | 34.13 | 34.49 | 33.02 | 33.23 | 20.7688 | -0.91 (-2.67%) | 1,837,820 |
| 21 Jun 2021 | CNY | 33.03 | 34.77 | 32.41 | 34.14 | 21.3375 | +0.88 (+2.65%) | 2,930,700 |
| 18 Jun 2021 | CNY | 32.61 | 33.4 | 32.31 | 33.26 | 20.7875 | +0.47 (+1.43%) | 1,554,490 |
| 17 Jun 2021 | CNY | 32.24 | 33.47 | 32 | 32.79 | 20.4937 | +0.56 (+1.74%) | 1,745,340 |
| 16 Jun 2021 | CNY | 32.1 | 32.75 | 32.09 | 32.23 | 20.1438 | -0.02 (-0.06%) | 1,043,690 |
| 15 Jun 2021 | CNY | 33.73 | 33.73 | 32.05 | 32.25 | 20.1563 | -1.5 (-4.44%) | 2,061,240 |
| 11 Jun 2021 | CNY | 35.57 | 35.58 | 32.54 | 33.75 | 21.0938 | -1.83 (-5.14%) | 4,950,390 |
