| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2021 | CNY | 16.56 | 16.7 | 16.28 | 16.52 | 16.52 | -0.05 (-0.30%) | 19,057,251 |
| 29 Jul 2021 | CNY | 15.85 | 16.6 | 15.84 | 16.57 | 16.57 | +0.81 (+5.14%) | 21,966,842 |
| 28 Jul 2021 | CNY | 16.3 | 16.39 | 15.51 | 15.76 | 15.76 | -0.77 (-4.66%) | 26,686,900 |
| 27 Jul 2021 | CNY | 16.18 | 17.13 | 15.91 | 16.53 | 16.53 | +0.31 (+1.91%) | 44,240,233 |
| 26 Jul 2021 | CNY | 16.39 | 17.1 | 16.22 | 16.22 | 16.22 | -0.25 (-1.52%) | 34,800,880 |
| 23 Jul 2021 | CNY | 16.19 | 16.77 | 15.97 | 16.47 | 16.47 | +0.23 (+1.42%) | 19,910,599 |
| 22 Jul 2021 | CNY | 16.56 | 16.57 | 16.08 | 16.24 | 16.24 | -0.38 (-2.29%) | 18,358,101 |
| 21 Jul 2021 | CNY | 16.4 | 16.65 | 16.3 | 16.62 | 16.62 | +0.21 (+1.28%) | 15,604,395 |
| 20 Jul 2021 | CNY | 16.19 | 16.63 | 16.18 | 16.41 | 16.41 | -0.05 (-0.30%) | 12,801,208 |
| 19 Jul 2021 | CNY | 16.5 | 16.66 | 16.11 | 16.46 | 16.46 | +0.11 (+0.67%) | 23,451,432 |
| 16 Jul 2021 | CNY | 15.43 | 16.35 | 15.41 | 16.35 | 16.35 | +0.84 (+5.42%) | 25,432,081 |
| 15 Jul 2021 | CNY | 15.46 | 15.66 | 15.22 | 15.51 | 15.51 | +0.03 (+0.19%) | 9,204,262 |
| 14 Jul 2021 | CNY | 15.87 | 15.89 | 15.44 | 15.48 | 15.48 | -0.38 (-2.40%) | 10,079,294 |
| 13 Jul 2021 | CNY | 16.06 | 16.23 | 15.78 | 15.86 | 15.86 | -0.22 (-1.37%) | 12,155,904 |
| 12 Jul 2021 | CNY | 15.85 | 16.25 | 15.66 | 16.08 | 16.08 | +0.22 (+1.39%) | 16,962,866 |
| 9 Jul 2021 | CNY | 15.76 | 15.88 | 15.56 | 15.86 | 15.86 | -0.01 (-0.06%) | 12,941,692 |
| 8 Jul 2021 | CNY | 15.32 | 15.95 | 15.28 | 15.87 | 15.87 | +0.57 (+3.73%) | 24,262,956 |
| 7 Jul 2021 | CNY | 15.11 | 15.49 | 15.02 | 15.3 | 15.3 | +0.15 (+0.99%) | 9,919,831 |
| 6 Jul 2021 | CNY | 15.19 | 15.23 | 14.99 | 15.15 | 15.15 | -0.02 (-0.13%) | 7,527,458 |
| 5 Jul 2021 | CNY | 14.9 | 15.35 | 14.9 | 15.17 | 15.17 | +0.19 (+1.27%) | 11,689,908 |
| 2 Jul 2021 | CNY | 15.57 | 15.58 | 14.93 | 14.98 | 14.98 | -0.59 (-3.79%) | 17,402,794 |
| 1 Jul 2021 | CNY | 16.55 | 16.65 | 15.55 | 15.57 | 15.57 | -0.98 (-5.92%) | 20,251,423 |
| 30 Jun 2021 | CNY | 16.15 | 16.55 | 16.15 | 16.55 | 16.55 | +0.34 (+2.10%) | 11,714,404 |
| 29 Jun 2021 | CNY | 16.33 | 16.56 | 16.15 | 16.21 | 16.21 | -0.18 (-1.10%) | 11,591,763 |
| 28 Jun 2021 | CNY | 16.8 | 16.86 | 16.16 | 16.39 | 16.39 | -0.31 (-1.86%) | 18,699,703 |
| 25 Jun 2021 | CNY | 16.48 | 16.8 | 16.34 | 16.7 | 16.7 | +0.21 (+1.27%) | 14,169,862 |
| 24 Jun 2021 | CNY | 16.85 | 17.15 | 16.46 | 16.49 | 16.49 | -0.38 (-2.25%) | 18,799,698 |
| 23 Jun 2021 | CNY | 16.73 | 16.99 | 16.72 | 16.87 | 16.87 | -0.07 (-0.41%) | 16,315,667 |
| 22 Jun 2021 | CNY | 17.4 | 17.48 | 16.85 | 16.94 | 16.94 | -0.31 (-1.80%) | 24,490,590 |
| 21 Jun 2021 | CNY | 16.59 | 17.26 | 16.57 | 17.25 | 17.25 | +0.84 (+5.12%) | 35,659,755 |
