| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2021 | CNY | 26.72 | 26.95 | 25.93 | 26.31 | 26.31 | -0.35 (-1.31%) | 1,446,636 |
| 23 Jul 2021 | CNY | 27.88 | 27.88 | 26.51 | 26.66 | 26.66 | -1.03 (-3.72%) | 1,759,479 |
| 22 Jul 2021 | CNY | 28.14 | 28.14 | 27.62 | 27.69 | 27.69 | -0.29 (-1.04%) | 1,446,535 |
| 21 Jul 2021 | CNY | 27.61 | 28.38 | 27.5 | 27.98 | 27.98 | +0.2 (+0.72%) | 1,984,139 |
| 20 Jul 2021 | CNY | 28.9 | 28.9 | 27.61 | 27.78 | 27.78 | -0.79 (-2.77%) | 1,646,611 |
| 19 Jul 2021 | CNY | 28.48 | 29.01 | 27.94 | 28.57 | 28.57 | -0.25 (-0.87%) | 1,760,310 |
| 16 Jul 2021 | CNY | 28.88 | 29.4 | 28.8 | 28.82 | 28.82 | -0.27 (-0.93%) | 1,574,913 |
| 15 Jul 2021 | CNY | 29.59 | 29.59 | 28.89 | 29.09 | 29.09 | -0.51 (-1.72%) | 1,902,662 |
| 14 Jul 2021 | CNY | 30.8 | 31.85 | 29.6 | 29.6 | 29.6 | -1.2 (-3.90%) | 3,542,248 |
| 13 Jul 2021 | CNY | 30.88 | 31.38 | 30.63 | 30.8 | 30.8 | -0.35 (-1.12%) | 1,465,630 |
| 12 Jul 2021 | CNY | 31.5 | 32 | 30.69 | 31.15 | 31.15 | -0.25 (-0.80%) | 1,861,713 |
| 9 Jul 2021 | CNY | 30.29 | 31.91 | 30.19 | 31.4 | 31.4 | +0.85 (+2.78%) | 2,054,108 |
| 8 Jul 2021 | CNY | 31 | 31.5 | 30.3 | 30.55 | 30.55 | -0.92 (-2.92%) | 1,795,130 |
| 7 Jul 2021 | CNY | 30.7 | 31.99 | 30.7 | 31.47 | 31.47 | +0.27 (+0.87%) | 1,842,975 |
| 6 Jul 2021 | CNY | 30.87 | 31.5 | 30.33 | 31.2 | 31.2 | -0.1 (-0.32%) | 1,906,728 |
| 5 Jul 2021 | CNY | 32.68 | 32.71 | 30.84 | 31.3 | 31.3 | -1.87 (-5.64%) | 2,892,191 |
| 2 Jul 2021 | CNY | 32.64 | 34.35 | 31.78 | 33.17 | 33.17 | +0.21 (+0.64%) | 2,919,567 |
| 1 Jul 2021 | CNY | 31.77 | 33.5 | 31.73 | 32.96 | 32.96 | +1 (+3.13%) | 2,927,302 |
| 30 Jun 2021 | CNY | 31.66 | 32.42 | 31.3 | 31.96 | 31.96 | -0.17 (-0.53%) | 1,874,118 |
| 29 Jun 2021 | CNY | 33.08 | 33.08 | 32.13 | 32.13 | 32.13 | +0.05 (+0.16%) | 1,791,811 |
| 28 Jun 2021 | CNY | 31.8 | 32.46 | 31.62 | 32.08 | 32.08 | +0.08 (+0.25%) | 1,651,724 |
| 25 Jun 2021 | CNY | 31.12 | 32.64 | 31.12 | 32 | 32 | -0.06 (-0.19%) | 2,347,421 |
| 24 Jun 2021 | CNY | 35.25 | 35.61 | 32.06 | 32.06 | 32.06 | -3.56 (-9.99%) | 5,723,398 |
| 23 Jun 2021 | CNY | 36.78 | 36.95 | 35.53 | 35.62 | 35.62 | -1.79 (-4.78%) | 3,893,320 |
| 22 Jun 2021 | CNY | 35.4 | 38.16 | 34.7 | 37.41 | 37.41 | +2.09 (+5.92%) | 5,552,507 |
| 21 Jun 2021 | CNY | 34.5 | 35.78 | 34.01 | 35.32 | 35.32 | +0.3 (+0.86%) | 2,857,227 |
| 18 Jun 2021 | CNY | 34.8 | 35.33 | 34.4 | 35.02 | 35.02 | -0.11 (-0.31%) | 2,639,880 |
| 17 Jun 2021 | CNY | 34 | 35.66 | 33.1 | 35.13 | 35.13 | +1.02 (+2.99%) | 3,093,457 |
| 16 Jun 2021 | CNY | 33.89 | 35.32 | 33.7 | 34.11 | 34.11 | +0.21 (+0.62%) | 2,881,948 |
| 15 Jun 2021 | CNY | 35.5 | 35.69 | 33.88 | 33.9 | 33.9 | -1.86 (-5.20%) | 3,464,111 |
