| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2021 | CNY | 28.95 | 29.38 | 27.11 | 27.99 | 27.99 | -0.81 (-2.81%) | 3,924,030 |
| 27 Jul 2021 | CNY | 30.56 | 31.17 | 28.8 | 28.8 | 28.8 | -1.87 (-6.10%) | 4,484,558 |
| 26 Jul 2021 | CNY | 31.1 | 31.88 | 29.59 | 30.67 | 30.67 | -0.49 (-1.57%) | 4,656,529 |
| 23 Jul 2021 | CNY | 30.01 | 31.23 | 29.68 | 31.16 | 31.16 | +1.08 (+3.59%) | 7,064,841 |
| 22 Jul 2021 | CNY | 29.8 | 30.21 | 29.08 | 30.08 | 30.08 | +0.18 (+0.60%) | 3,630,715 |
| 21 Jul 2021 | CNY | 28.51 | 30.2 | 28.47 | 29.9 | 29.9 | +1.45 (+5.10%) | 4,875,232 |
| 20 Jul 2021 | CNY | 27.15 | 28.57 | 27.11 | 28.45 | 28.45 | +0.77 (+2.78%) | 2,655,705 |
| 19 Jul 2021 | CNY | 27.79 | 28.48 | 27.3 | 27.68 | 27.68 | -0.4 (-1.42%) | 3,207,271 |
| 16 Jul 2021 | CNY | 27.85 | 28.46 | 27.38 | 28.08 | 28.08 | +0.18 (+0.65%) | 3,458,008 |
| 15 Jul 2021 | CNY | 28.76 | 29.2 | 27.04 | 27.9 | 27.9 | -1.3 (-4.45%) | 6,207,397 |
| 14 Jul 2021 | CNY | 30.52 | 30.62 | 29 | 29.2 | 29.2 | -1.77 (-5.72%) | 3,651,074 |
| 13 Jul 2021 | CNY | 31.49 | 31.86 | 30.8 | 30.97 | 30.97 | -0.52 (-1.65%) | 3,792,522 |
| 12 Jul 2021 | CNY | 30.65 | 31.8 | 30.42 | 31.49 | 31.49 | +1.14 (+3.76%) | 5,950,059 |
| 9 Jul 2021 | CNY | 30.31 | 30.93 | 29.35 | 30.35 | 30.35 | -0.59 (-1.91%) | 3,399,299 |
| 8 Jul 2021 | CNY | 31.5 | 31.84 | 30.49 | 30.94 | 30.94 | +0.07 (+0.23%) | 4,098,451 |
| 7 Jul 2021 | CNY | 29.94 | 31.12 | 29.23 | 30.87 | 30.87 | +0.95 (+3.18%) | 4,155,000 |
| 6 Jul 2021 | CNY | 30.08 | 31.17 | 29.5 | 29.92 | 29.92 | -0.52 (-1.71%) | 4,002,300 |
| 5 Jul 2021 | CNY | 30.31 | 31 | 29.32 | 30.44 | 30.44 | -0.15 (-0.49%) | 5,052,415 |
| 2 Jul 2021 | CNY | 32.32 | 32.5 | 29.8 | 30.59 | 30.59 | -1.82 (-5.62%) | 6,357,666 |
| 1 Jul 2021 | CNY | 33 | 35.4 | 31.67 | 32.41 | 32.41 | +0.12 (+0.37%) | 8,040,099 |
| 30 Jun 2021 | CNY | 29.61 | 32.29 | 28.61 | 32.29 | 32.29 | +2.94 (+10.02%) | 6,610,432 |
| 29 Jun 2021 | CNY | 28.3 | 30.66 | 27.44 | 29.35 | 29.35 | +1.2 (+4.26%) | 5,567,638 |
| 28 Jun 2021 | CNY | 28.04 | 28.79 | 27.93 | 28.15 | 28.15 | -0.02 (-0.07%) | 1,470,700 |
| 25 Jun 2021 | CNY | 28.61 | 28.72 | 27.85 | 28.17 | 28.17 | -0.46 (-1.61%) | 1,575,840 |
| 24 Jun 2021 | CNY | 28.36 | 29.14 | 28.02 | 28.63 | 28.63 | +0.35 (+1.24%) | 2,772,962 |
| 23 Jun 2021 | CNY | 28.64 | 29.05 | 28 | 28.28 | 28.28 | +0.07 (+0.25%) | 2,173,762 |
| 22 Jun 2021 | CNY | 29 | 29.34 | 27.59 | 28.21 | 28.21 | -0.14 (-0.49%) | 2,462,167 |
| 21 Jun 2021 | CNY | 26.68 | 28.82 | 26.22 | 28.35 | 28.35 | +1.66 (+6.22%) | 4,508,339 |
| 18 Jun 2021 | CNY | 26.88 | 27.38 | 26.51 | 26.69 | 26.69 | 0.0 (0.0%) | 1,588,240 |
| 17 Jun 2021 | CNY | 26.71 | 27.22 | 26.4 | 26.69 | 26.69 | -0.19 (-0.71%) | 1,535,801 |
