| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2021 | CNY | 25.15 | 26.25 | 25.14 | 25.9 | 25.9 | +0.72 (+2.86%) | 5,081,424 |
| 20 Jul 2021 | CNY | 25.75 | 26.2 | 24.68 | 25.18 | 25.18 | -0.62 (-2.40%) | 4,564,954 |
| 19 Jul 2021 | CNY | 25.55 | 26.09 | 25.35 | 25.8 | 25.8 | +0.3 (+1.18%) | 4,181,010 |
| 16 Jul 2021 | CNY | 25.77 | 26.5 | 25.38 | 25.5 | 25.5 | -0.66 (-2.52%) | 5,211,635 |
| 15 Jul 2021 | CNY | 26.76 | 27.43 | 25.92 | 26.16 | 26.16 | -1.13 (-4.14%) | 6,160,080 |
| 14 Jul 2021 | CNY | 28.35 | 28.95 | 27.04 | 27.29 | 27.29 | -1.61 (-5.57%) | 7,346,735 |
| 13 Jul 2021 | CNY | 28.18 | 29.79 | 27.49 | 28.9 | 28.9 | +0.19 (+0.66%) | 10,057,039 |
| 12 Jul 2021 | CNY | 28.3 | 28.9 | 27.69 | 28.71 | 28.71 | +0.19 (+0.67%) | 9,156,539 |
| 9 Jul 2021 | CNY | 29.3 | 29.95 | 28.28 | 28.52 | 28.52 | -2.36 (-7.64%) | 11,594,712 |
| 8 Jul 2021 | CNY | 32.4 | 33.83 | 29.77 | 30.88 | 30.88 | -2.7 (-8.04%) | 18,224,718 |
| 7 Jul 2021 | CNY | 31.88 | 33.58 | 30.24 | 33.58 | 33.58 | +5.6 (+20.01%) | 10,771,972 |
| 6 Jul 2021 | CNY | 23.87 | 27.98 | 23.61 | 27.98 | 27.98 | +4.66 (+19.98%) | 7,828,499 |
| 5 Jul 2021 | CNY | 23.08 | 23.43 | 22.44 | 23.32 | 23.32 | +0.24 (+1.04%) | 4,731,120 |
| 2 Jul 2021 | CNY | 24.01 | 24.15 | 23.04 | 23.08 | 23.08 | -1.4 (-5.72%) | 4,770,461 |
| 1 Jul 2021 | CNY | 24.25 | 25.06 | 23.8 | 24.48 | 24.48 | +0.61 (+2.56%) | 5,637,984 |
| 30 Jun 2021 | CNY | 24.35 | 24.83 | 23.61 | 23.87 | 23.87 | -0.75 (-3.05%) | 5,354,814 |
| 29 Jun 2021 | CNY | 24.32 | 25.31 | 24.06 | 24.62 | 24.62 | -0.18 (-0.73%) | 5,249,707 |
| 28 Jun 2021 | CNY | 24.69 | 25.68 | 24.55 | 24.8 | 24.8 | +0.11 (+0.45%) | 5,589,234 |
| 25 Jun 2021 | CNY | 25.54 | 25.9 | 23.95 | 24.69 | 24.69 | -0.89 (-3.48%) | 7,675,039 |
| 24 Jun 2021 | CNY | 25.79 | 26.95 | 25.35 | 25.58 | 25.58 | -1.06 (-3.98%) | 8,249,940 |
| 23 Jun 2021 | CNY | 28.5 | 28.5 | 26.5 | 26.64 | 26.64 | -3.14 (-10.54%) | 12,051,155 |
| 22 Jun 2021 | CNY | 28.2 | 31.7 | 27.88 | 29.78 | 29.78 | +0.66 (+2.27%) | 13,495,589 |
| 21 Jun 2021 | CNY | 31.5 | 32 | 27.5 | 29.12 | 29.12 | -1.4 (-4.59%) | 14,813,454 |
| 18 Jun 2021 | CNY | 30.5 | 33.5 | 30 | 30.52 | 30.52 | 0.0 (0.0%) | 17,068,882 |
