| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2021 | CNY | 19.09 | 18.7 | 19.0 | 18.83 | 18.83 | -0.040 (-0.21%) | 649,224 |
| 3 Aug 2021 | CNY | 19.16 | 18.27 | 18.5 | 18.87 | 18.87 | +0.480 (+2.61%) | 1,065,637 |
| 2 Aug 2021 | CNY | 18.42 | 17.71 | 18.35 | 18.39 | 18.39 | +0.030 (+0.16%) | 1,139,156 |
| 30 Jul 2021 | CNY | 18.57 | 17.76 | 18.12 | 18.36 | 18.36 | +1.100 (+6.37%) | 1,365,048 |
| 29 Jul 2021 | CNY | 17.72 | 17.25 | 17.28 | 17.26 | 17.26 | +0.040 (+0.23%) | 611,500 |
| 28 Jul 2021 | CNY | 18.07 | 17.08 | 18.06 | 17.22 | 17.22 | -0.840 (-4.65%) | 1,011,584 |
| 27 Jul 2021 | CNY | 18.5 | 17.97 | 18.45 | 18.06 | 18.06 | -0.340 (-1.85%) | 666,520 |
| 26 Jul 2021 | CNY | 18.86 | 18.3 | 18.86 | 18.4 | 18.4 | -0.400 (-2.13%) | 767,516 |
| 23 Jul 2021 | CNY | 19.2 | 18.72 | 19.12 | 18.8 | 18.8 | -0.310 (-1.62%) | 561,379 |
| 22 Jul 2021 | CNY | 19.53 | 19.05 | 19.52 | 19.11 | 19.11 | -0.310 (-1.60%) | 647,933 |
| 21 Jul 2021 | CNY | 19.69 | 19.32 | 19.45 | 19.42 | 19.42 | -0.100 (-0.51%) | 408,095 |
| 20 Jul 2021 | CNY | 19.58 | 19.3 | 19.3 | 19.52 | 19.52 | +0.130 (+0.67%) | 216,500 |
| 19 Jul 2021 | CNY | 19.62 | 19.37 | 19.62 | 19.39 | 19.39 | -0.250 (-1.27%) | 407,656 |
| 16 Jul 2021 | CNY | 20.05 | 19.6 | 19.86 | 19.64 | 19.64 | -0.170 (-0.86%) | 307,100 |
| 15 Jul 2021 | CNY | 20.29 | 19.72 | 19.99 | 19.81 | 19.81 | -0.280 (-1.39%) | 361,028 |
| 14 Jul 2021 | CNY | 20.44 | 19.65 | 19.84 | 20.09 | 20.09 | +0.310 (+1.57%) | 902,023 |
| 13 Jul 2021 | CNY | 19.85 | 19.56 | 19.85 | 19.78 | 19.78 | -0.020 (-0.10%) | 322,292 |
| 12 Jul 2021 | CNY | 19.84 | 19.55 | 19.76 | 19.8 | 19.8 | +0.180 (+0.92%) | 522,423 |
| 9 Jul 2021 | CNY | 19.69 | 19.31 | 19.53 | 19.62 | 19.62 | 0.0 (0.0%) | 586,231 |
| 8 Jul 2021 | CNY | 19.97 | 19.56 | 19.94 | 19.62 | 19.62 | -0.320 (-1.60%) | 559,664 |
| 7 Jul 2021 | CNY | 20.09 | 19.85 | 20.0 | 19.94 | 19.94 | -0.040 (-0.20%) | 263,164 |
| 6 Jul 2021 | CNY | 20.18 | 19.84 | 20.08 | 19.98 | 19.98 | -0.100 (-0.50%) | 645,259 |
| 5 Jul 2021 | CNY | 20.21 | 20.02 | 20.1 | 20.08 | 20.08 | +0.060 (+0.30%) | 308,664 |
| 2 Jul 2021 | CNY | 20.27 | 19.98 | 20.02 | 20.02 | 20.02 | -0.120 (-0.60%) | 440,600 |
| 1 Jul 2021 | CNY | 20.38 | 19.9 | 20.08 | 20.14 | 20.14 | +0.020 (+0.10%) | 506,724 |
| 30 Jun 2021 | CNY | 20.21 | 20.02 | 20.04 | 20.12 | 20.12 | +0.080 (+0.40%) | 481,044 |
| 29 Jun 2021 | CNY | 20.4 | 20.02 | 20.28 | 20.04 | 20.04 | -0.240 (-1.18%) | 477,700 |
| 28 Jun 2021 | CNY | 20.72 | 20.19 | 20.4 | 20.28 | 20.28 | -0.100 (-0.49%) | 573,616 |
| 25 Jun 2021 | CNY | 20.46 | 20.06 | 20.21 | 20.38 | 20.38 | +0.180 (+0.89%) | 366,240 |
| 24 Jun 2021 | CNY | 20.5 | 20.19 | 20.39 | 20.2 | 20.2 | -0.300 (-1.46%) | 469,836 |