| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2021 | CNY | 17.08 | 17.85 | 17.08 | 17.46 | 12.4714 | +0.38 (+2.22%) | 1,871,518 |
| 20 Jul 2021 | CNY | 17.23 | 17.23 | 16.84 | 17.08 | 12.2 | -0.18 (-1.04%) | 1,305,400 |
| 19 Jul 2021 | CNY | 17.33 | 17.39 | 16.95 | 17.26 | 12.3286 | -0.06 (-0.35%) | 1,407,000 |
| 16 Jul 2021 | CNY | 17.43 | 17.68 | 17.27 | 17.32 | 12.3714 | -0.01 (-0.06%) | 1,518,900 |
| 15 Jul 2021 | CNY | 17.53 | 17.75 | 17 | 17.33 | 12.3786 | -0.35 (-1.98%) | 2,255,800 |
| 14 Jul 2021 | CNY | 18.03 | 18.11 | 17.62 | 17.68 | 12.6286 | -0.2 (-1.12%) | 1,971,700 |
| 13 Jul 2021 | CNY | 17.72 | 17.98 | 17.43 | 17.88 | 12.7714 | +0.19 (+1.07%) | 2,409,100 |
| 12 Jul 2021 | CNY | 18.13 | 18.26 | 17.66 | 17.69 | 12.6357 | -0.43 (-2.37%) | 3,083,200 |
| 9 Jul 2021 | CNY | 18 | 18.32 | 17.86 | 18.12 | 12.9429 | -0.06 (-0.33%) | 2,439,800 |
| 8 Jul 2021 | CNY | 17.97 | 18.25 | 17.79 | 18.18 | 12.9857 | +0.26 (+1.45%) | 3,544,200 |
| 7 Jul 2021 | CNY | 17.98 | 18.18 | 17.73 | 17.92 | 12.8 | -0.27 (-1.48%) | 3,730,074 |
| 6 Jul 2021 | CNY | 17.53 | 18.58 | 17.33 | 18.19 | 12.9929 | +0.76 (+4.36%) | 5,963,100 |
| 5 Jul 2021 | CNY | 17.02 | 17.8 | 17.02 | 17.43 | 12.45 | +0.25 (+1.46%) | 2,059,372 |
| 2 Jul 2021 | CNY | 17 | 17.2 | 16.74 | 17.18 | 12.2714 | +0.1 (+0.59%) | 2,209,174 |
| 1 Jul 2021 | CNY | 17 | 17.61 | 16.94 | 17.08 | 12.2 | +0.16 (+0.95%) | 2,800,100 |
| 30 Jun 2021 | CNY | 17.17 | 17.31 | 16.87 | 16.92 | 12.0857 | -0.24 (-1.40%) | 1,652,724 |
| 29 Jun 2021 | CNY | 17.39 | 17.46 | 17.05 | 17.16 | 12.2571 | -0.28 (-1.61%) | 2,273,900 |
| 28 Jun 2021 | CNY | 17.08 | 17.47 | 16.85 | 17.44 | 12.4571 | +0.33 (+1.93%) | 3,389,950 |
| 25 Jun 2021 | CNY | 16.79 | 17.19 | 16.63 | 17.11 | 12.2214 | +0.44 (+2.64%) | 3,162,950 |
| 24 Jun 2021 | CNY | 16.58 | 17.09 | 16.4 | 16.67 | 11.9071 | +0.08 (+0.48%) | 1,707,200 |
| 23 Jun 2021 | CNY | 16.75 | 16.8 | 16.55 | 16.59 | 11.85 | -0.16 (-0.96%) | 1,251,719 |
| 22 Jun 2021 | CNY | 16.45 | 16.83 | 16.41 | 16.75 | 11.9643 | +0.25 (+1.52%) | 1,699,574 |
| 21 Jun 2021 | CNY | 16.37 | 16.71 | 16.29 | 16.5 | 11.7857 | +0.11 (+0.67%) | 1,396,000 |
| 18 Jun 2021 | CNY | 16.55 | 16.56 | 16.12 | 16.39 | 11.7071 | -0.21 (-1.27%) | 2,295,674 |
| 17 Jun 2021 | CNY | 16.81 | 16.88 | 16.57 | 16.6 | 11.8571 | -0.18 (-1.07%) | 1,607,417 |
| 16 Jun 2021 | CNY | 16.82 | 17 | 16.73 | 16.78 | 11.9857 | -0.03 (-0.18%) | 1,613,324 |
| 15 Jun 2021 | CNY | 17.37 | 17.49 | 16.76 | 16.81 | 12.0071 | -0.68 (-3.89%) | 2,699,235 |
| 11 Jun 2021 | CNY | 17.4 | 17.74 | 17.16 | 17.49 | 12.4929 | -0.1 (-0.57%) | 3,735,200 |
| 10 Jun 2021 | CNY | 17.98 | 17.98 | 17.33 | 17.59 | 12.5643 | -0.53 (-2.92%) | 6,398,658 |
| 9 Jun 2021 | CNY | 16.83 | 18.52 | 16.73 | 18.12 | 12.9429 | +1.28 (+7.60%) | 8,425,939 |
