| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 22.66 | 22.74 | 22.23 | 22.56 | 22.56 | +0.04 (+0.18%) | 714,847 |
| 13 Jul 2021 | CNY | 22.5 | 22.76 | 22.29 | 22.52 | 22.52 | +0.32 (+1.44%) | 783,156 |
| 12 Jul 2021 | CNY | 22.24 | 22.47 | 22.06 | 22.2 | 22.2 | +0.02 (+0.09%) | 746,216 |
| 9 Jul 2021 | CNY | 22.07 | 22.29 | 21.7 | 22.18 | 22.18 | +0.17 (+0.77%) | 1,001,378 |
| 8 Jul 2021 | CNY | 22.61 | 22.88 | 21.92 | 22.01 | 22.01 | -0.68 (-3.00%) | 1,502,875 |
| 7 Jul 2021 | CNY | 22.63 | 22.88 | 22.4 | 22.69 | 22.69 | +0.06 (+0.27%) | 857,547 |
| 6 Jul 2021 | CNY | 23.53 | 23.53 | 22.6 | 22.63 | 22.63 | -0.95 (-4.03%) | 1,767,345 |
| 5 Jul 2021 | CNY | 23.79 | 23.88 | 23.01 | 23.58 | 23.58 | -0.21 (-0.88%) | 1,395,518 |
| 2 Jul 2021 | CNY | 24.11 | 24.23 | 23.72 | 23.79 | 23.79 | -0.33 (-1.37%) | 1,017,665 |
| 1 Jul 2021 | CNY | 24.19 | 24.42 | 24 | 24.12 | 24.12 | -0.07 (-0.29%) | 789,145 |
| 30 Jun 2021 | CNY | 23.67 | 24.28 | 23.63 | 24.19 | 24.19 | +0.47 (+1.98%) | 1,498,116 |
| 29 Jun 2021 | CNY | 23.71 | 23.87 | 23.65 | 23.72 | 23.72 | -0.12 (-0.50%) | 614,730 |
| 28 Jun 2021 | CNY | 24.18 | 24.18 | 23.75 | 23.84 | 23.84 | -0.16 (-0.67%) | 1,082,860 |
| 25 Jun 2021 | CNY | 23.8 | 24 | 23.68 | 24 | 24 | +0.24 (+1.01%) | 1,180,161 |
| 24 Jun 2021 | CNY | 24.04 | 24.04 | 23.73 | 23.76 | 23.76 | -0.29 (-1.21%) | 625,340 |
| 23 Jun 2021 | CNY | 24.3 | 24.3 | 24.01 | 24.05 | 24.05 | -0.19 (-0.78%) | 817,830 |
| 22 Jun 2021 | CNY | 24.75 | 24.75 | 24.13 | 24.24 | 24.24 | -0.15 (-0.62%) | 584,805 |
| 21 Jun 2021 | CNY | 23.6 | 24.85 | 23.5 | 24.39 | 24.39 | +0.7 (+2.95%) | 1,169,842 |
| 18 Jun 2021 | CNY | 23.9 | 23.91 | 23.6 | 23.69 | 23.69 | -0.25 (-1.04%) | 732,659 |
| 17 Jun 2021 | CNY | 24 | 24.32 | 23.93 | 23.94 | 23.94 | 0.0 (0.0%) | 470,100 |
| 16 Jun 2021 | CNY | 24.01 | 24.19 | 23.79 | 23.94 | 23.94 | -0.28 (-1.16%) | 882,616 |
| 15 Jun 2021 | CNY | 24.23 | 24.8 | 24 | 24.22 | 24.22 | +0.18 (+0.75%) | 710,692 |
| 11 Jun 2021 | CNY | 24.8 | 24.8 | 24.04 | 24.04 | 24.04 | -0.98 (-3.92%) | 1,002,212 |
| 10 Jun 2021 | CNY | 24.68 | 25.1 | 24.59 | 25.02 | 25.02 | +0.42 (+1.71%) | 1,374,674 |
| 9 Jun 2021 | CNY | 24.2 | 24.6 | 24.09 | 24.6 | 24.6 | +0.4 (+1.65%) | 970,057 |
| 8 Jun 2021 | CNY | 24 | 24.35 | 23.78 | 24.2 | 24.2 | +0.2 (+0.83%) | 653,392 |
| 7 Jun 2021 | CNY | 24.1 | 24.29 | 23.68 | 24 | 24 | -0.16 (-0.66%) | 969,292 |
| 4 Jun 2021 | CNY | 24.65 | 24.65 | 24.12 | 24.16 | 24.16 | 0.0 (0.0%) | 460,462 |
| 3 Jun 2021 | CNY | 24.44 | 24.5 | 24.13 | 24.16 | 24.16 | -0.2 (-0.82%) | 487,350 |
| 2 Jun 2021 | CNY | 24.85 | 24.85 | 24.27 | 24.36 | 24.36 | -0.11 (-0.45%) | 732,441 |
