| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2021 | CNY | 52.1923 | 52.2 | 51.4 | 51.5077 | 51.5077 | -0.761 (-1.46%) | 600,307 |
| 21 Jul 2021 | CNY | 52.9846 | 52.9846 | 52.1154 | 52.2692 | 52.2692 | -0.177 (-0.34%) | 514,148 |
| 20 Jul 2021 | CNY | 52.1 | 53.0769 | 52.0846 | 52.4462 | 52.4462 | +0.015 (+0.03%) | 370,463 |
| 19 Jul 2021 | CNY | 52.3154 | 53.4539 | 52.0077 | 52.4308 | 52.4308 | +0.115 (+0.22%) | 534,744 |
| 16 Jul 2021 | CNY | 51.2154 | 52.9077 | 51.0462 | 52.3154 | 52.3154 | +1.062 (+2.07%) | 696,264 |
| 15 Jul 2021 | CNY | 51.6615 | 51.9154 | 50.8923 | 51.2539 | 51.2539 | -0.415 (-0.80%) | 476,320 |
| 14 Jul 2021 | CNY | 52.4231 | 52.8231 | 51.4615 | 51.6692 | 51.6692 | -1.1 (-2.08%) | 627,346 |
| 13 Jul 2021 | CNY | 53.4 | 53.4 | 52.3077 | 52.7692 | 52.7692 | -0.615 (-1.15%) | 581,113 |
| 12 Jul 2021 | CNY | 53 | 53.6846 | 52.8231 | 53.3846 | 53.3846 | +0.292 (+0.55%) | 540,655 |
| 9 Jul 2021 | CNY | 53.2077 | 53.9539 | 52.8 | 53.0923 | 53.0923 | -0.139 (-0.26%) | 587,429 |
| 8 Jul 2021 | CNY | 52.7539 | 54.0923 | 52.6846 | 53.2308 | 53.2308 | +0.477 (+0.90%) | 727,740 |
| 7 Jul 2021 | CNY | 52.2462 | 52.9692 | 52.0077 | 52.7539 | 52.7539 | +0.231 (+0.44%) | 543,530 |
| 6 Jul 2021 | CNY | 52.7539 | 52.9846 | 52.1539 | 52.5231 | 52.5231 | -0.1 (-0.19%) | 458,773 |
| 5 Jul 2021 | CNY | 52.2385 | 52.7539 | 52.1615 | 52.6231 | 52.6231 | +0.623 (+1.20%) | 421,930 |
| 2 Jul 2021 | CNY | 53.0462 | 53.0462 | 51.7 | 52 | 52 | -0.815 (-1.54%) | 600,722 |
| 1 Jul 2021 | CNY | 53.3462 | 54.2308 | 52.6923 | 52.8154 | 52.8154 | -0.346 (-0.65%) | 694,570 |
| 30 Jun 2021 | CNY | 53.7385 | 54.0769 | 52.6154 | 53.1615 | 53.1615 | -0.523 (-0.97%) | 1,001,260 |
| 29 Jun 2021 | CNY | 56.3846 | 57.5769 | 53.6385 | 53.6846 | 53.6846 | -2.915 (-5.15%) | 1,355,143 |
| 28 Jun 2021 | CNY | 56.9231 | 57.1539 | 56.3846 | 56.6 | 56.6 | +0.215 (+0.38%) | 478,459 |
| 25 Jun 2021 | CNY | 56.8154 | 57.3846 | 56.0769 | 56.3846 | 56.3846 | -1 (-1.74%) | 813,599 |
| 24 Jun 2021 | CNY | 57.4385 | 58.1923 | 56.6846 | 57.3846 | 57.3846 | -0.054 (-0.09%) | 687,440 |
| 23 Jun 2021 | CNY | 57.5231 | 57.7231 | 56.6154 | 57.4385 | 57.4385 | -0.215 (-0.37%) | 798,480 |
| 22 Jun 2021 | CNY | 58.0462 | 58.8923 | 57.1154 | 57.6539 | 57.6539 | -0.677 (-1.16%) | 1,188,289 |
| 21 Jun 2021 | CNY | 56.5769 | 58.3308 | 56.5385 | 58.3308 | 58.3308 | +1.415 (+2.49%) | 1,290,075 |
| 18 Jun 2021 | CNY | 55.3077 | 57.4077 | 55.2308 | 56.9154 | 56.9154 | +1.431 (+2.58%) | 1,156,092 |
| 17 Jun 2021 | CNY | 55.4231 | 56.3615 | 54.7692 | 55.4846 | 55.4846 | -0.362 (-0.65%) | 729,396 |
| 16 Jun 2021 | CNY | 56.8615 | 57.2539 | 55.5231 | 55.8462 | 55.8462 | -1.015 (-1.79%) | 948,740 |
| 15 Jun 2021 | CNY | 55.1539 | 56.8615 | 55.1539 | 56.8615 | 56.8615 | +1.554 (+2.81%) | 1,234,672 |
| 11 Jun 2021 | CNY | 56.3154 | 56.8308 | 55.0077 | 55.3077 | 55.3077 | -1.339 (-2.36%) | 1,126,840 |
| 10 Jun 2021 | CNY | 55.7615 | 56.7385 | 55.4 | 56.6462 | 56.6462 | +0.608 (+1.08%) | 1,011,264 |
