| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2021 | CNY | 21.31 | 21.49 | 20.94 | 20.95 | 20.95 | -0.55 (-2.56%) | 6,311,823 |
| 20 Jul 2021 | CNY | 20.89 | 21.72 | 20.78 | 21.5 | 21.5 | +0.34 (+1.61%) | 6,887,738 |
| 19 Jul 2021 | CNY | 20.79 | 21.43 | 20.3 | 21.16 | 21.16 | +0.16 (+0.76%) | 7,113,397 |
| 16 Jul 2021 | CNY | 21 | 21.49 | 20.83 | 21 | 21 | +0.22 (+1.06%) | 7,501,426 |
| 15 Jul 2021 | CNY | 21.21 | 21.22 | 20.66 | 20.78 | 20.78 | -0.59 (-2.76%) | 8,359,049 |
| 14 Jul 2021 | CNY | 21.95 | 21.97 | 21.36 | 21.37 | 21.37 | -0.51 (-2.33%) | 7,590,971 |
| 13 Jul 2021 | CNY | 22.17 | 22.18 | 21.8 | 21.88 | 21.88 | -0.3 (-1.35%) | 7,202,497 |
| 12 Jul 2021 | CNY | 22.29 | 22.55 | 22.11 | 22.18 | 22.18 | -0.11 (-0.49%) | 5,841,473 |
| 9 Jul 2021 | CNY | 21.85 | 22.69 | 21.84 | 22.29 | 22.29 | +0.3 (+1.36%) | 7,539,180 |
| 8 Jul 2021 | CNY | 22.7 | 22.7 | 21.97 | 21.99 | 21.99 | -0.79 (-3.47%) | 9,571,115 |
| 7 Jul 2021 | CNY | 22.8 | 23.2 | 22.73 | 22.78 | 22.78 | -0.19 (-0.83%) | 7,967,827 |
| 6 Jul 2021 | CNY | 22.36 | 22.98 | 22.15 | 22.97 | 22.97 | +0.47 (+2.09%) | 10,258,686 |
| 5 Jul 2021 | CNY | 22 | 22.78 | 21.56 | 22.5 | 22.5 | +0.3 (+1.35%) | 11,255,608 |
| 2 Jul 2021 | CNY | 22.71 | 23.16 | 22.12 | 22.2 | 22.2 | -0.65 (-2.84%) | 10,178,984 |
| 1 Jul 2021 | CNY | 23.63 | 23.63 | 22.85 | 22.85 | 22.85 | -0.82 (-3.46%) | 13,036,024 |
| 30 Jun 2021 | CNY | 24.01 | 24.29 | 23.6 | 23.67 | 23.67 | -0.54 (-2.23%) | 11,052,462 |
| 29 Jun 2021 | CNY | 23.8 | 24.55 | 23.71 | 24.21 | 24.21 | +0.12 (+0.50%) | 12,489,635 |
| 28 Jun 2021 | CNY | 25.2 | 25.22 | 24.01 | 24.09 | 24.09 | -1.1 (-4.37%) | 19,237,709 |
| 25 Jun 2021 | CNY | 25.12 | 25.53 | 24.71 | 25.19 | 25.19 | +0.18 (+0.72%) | 15,180,628 |
| 24 Jun 2021 | CNY | 26 | 26.02 | 24.5 | 25.01 | 25.01 | -1.02 (-3.92%) | 21,812,796 |
| 23 Jun 2021 | CNY | 26.7 | 27.36 | 25.88 | 26.03 | 26.03 | -1.07 (-3.95%) | 30,175,233 |
| 22 Jun 2021 | CNY | 28 | 29.2 | 27.05 | 27.1 | 27.1 | +0.15 (+0.56%) | 46,084,653 |
| 21 Jun 2021 | CNY | 24.62 | 26.95 | 24.11 | 26.95 | 26.95 | +2.45 (+10.00%) | 29,004,103 |
| 18 Jun 2021 | CNY | 24.01 | 25.29 | 23.66 | 24.5 | 24.5 | +0.01 (+0.04%) | 22,835,498 |
| 17 Jun 2021 | CNY | 24.05 | 25.45 | 23.17 | 24.49 | 24.49 | +0.2 (+0.82%) | 29,336,009 |
| 16 Jun 2021 | CNY | 25 | 25.98 | 24.1 | 24.29 | 24.29 | -2.11 (-7.99%) | 34,836,103 |
| 15 Jun 2021 | CNY | 30.09 | 30.09 | 24.73 | 26.4 | 26.4 | -1.08 (-3.93%) | 76,824,704 |
| 11 Jun 2021 | CNY | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | +2.5 (+10.01%) | 747,932 |
| 10 Jun 2021 | CNY | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | +2.27 (+10.00%) | 652,528 |
| 9 Jun 2021 | CNY | 18.92 | 22.71 | 18.92 | 22.71 | 22.71 | 0.0 (0.0%) | 1,470,422 |
