| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2021 | CNY | 39.98 | 40.15 | 39.84 | 39.87 | 20.3418 | -0.2 (-0.50%) | 293,584 |
| 20 Jul 2021 | CNY | 40.3 | 40.3 | 39.84 | 40.07 | 20.4439 | -0.33 (-0.82%) | 288,000 |
| 19 Jul 2021 | CNY | 40.43 | 40.49 | 39.94 | 40.4 | 20.6122 | 0.0 (0.0%) | 352,756 |
| 16 Jul 2021 | CNY | 40.11 | 40.67 | 40.1 | 40.4 | 20.6122 | +0.11 (+0.27%) | 497,982 |
| 15 Jul 2021 | CNY | 40 | 40.4 | 39.43 | 40.29 | 20.5561 | +0.23 (+0.57%) | 387,017 |
| 14 Jul 2021 | CNY | 40.36 | 40.36 | 39.9 | 40.06 | 20.4388 | -0.29 (-0.72%) | 226,500 |
| 13 Jul 2021 | CNY | 40.26 | 40.35 | 40 | 40.35 | 20.5867 | +0.26 (+0.65%) | 403,872 |
| 12 Jul 2021 | CNY | 40.15 | 40.2 | 39.82 | 40.09 | 20.4541 | +0.07 (+0.17%) | 320,430 |
| 9 Jul 2021 | CNY | 39.46 | 40.11 | 39.3 | 40.02 | 20.4184 | +0.39 (+0.98%) | 418,461 |
| 8 Jul 2021 | CNY | 39.99 | 39.99 | 39.3 | 39.63 | 20.2194 | -0.33 (-0.83%) | 350,907 |
| 7 Jul 2021 | CNY | 39.7 | 40.17 | 39.65 | 39.96 | 20.3878 | +0.19 (+0.48%) | 319,707 |
| 6 Jul 2021 | CNY | 39.4 | 39.77 | 39.26 | 39.77 | 20.2908 | +0.38 (+0.96%) | 218,624 |
| 5 Jul 2021 | CNY | 39.3 | 39.46 | 39.17 | 39.39 | 20.0969 | +0.12 (+0.31%) | 191,864 |
| 2 Jul 2021 | CNY | 39.98 | 39.98 | 39.23 | 39.27 | 20.0357 | -0.55 (-1.38%) | 370,400 |
| 1 Jul 2021 | CNY | 39.8 | 40.06 | 39.61 | 39.82 | 20.3163 | -0.06 (-0.15%) | 267,300 |
| 30 Jun 2021 | CNY | 39.8 | 40.08 | 39.63 | 39.88 | 20.3469 | +0.26 (+0.66%) | 208,149 |
| 29 Jun 2021 | CNY | 39.97 | 39.98 | 39.61 | 39.62 | 20.2143 | -0.26 (-0.65%) | 295,700 |
| 28 Jun 2021 | CNY | 40.01 | 40.09 | 39.73 | 39.88 | 20.3469 | -0.12 (-0.30%) | 240,400 |
| 25 Jun 2021 | CNY | 39.68 | 40.06 | 39.6 | 40 | 20.4082 | +0.29 (+0.73%) | 234,993 |
| 24 Jun 2021 | CNY | 40.01 | 40.01 | 39.63 | 39.71 | 20.2602 | -0.33 (-0.82%) | 252,400 |
| 23 Jun 2021 | CNY | 40.19 | 40.28 | 39.97 | 40.04 | 20.4286 | -0.15 (-0.37%) | 264,140 |
| 22 Jun 2021 | CNY | 39.86 | 40.35 | 39.74 | 40.19 | 20.5051 | +0.29 (+0.73%) | 396,040 |
| 21 Jun 2021 | CNY | 39.73 | 39.92 | 39.55 | 39.9 | 20.3571 | +0.15 (+0.38%) | 262,957 |
| 18 Jun 2021 | CNY | 39.86 | 39.86 | 39.58 | 39.75 | 20.2806 | +0.05 (+0.13%) | 219,140 |
| 17 Jun 2021 | CNY | 39.75 | 39.95 | 39.63 | 39.7 | 20.2551 | -0.28 (-0.70%) | 197,008 |
| 16 Jun 2021 | CNY | 40 | 40.08 | 39.71 | 39.98 | 20.398 | +0.06 (+0.15%) | 206,268 |
| 15 Jun 2021 | CNY | 40.05 | 40.13 | 39.53 | 39.92 | 20.3673 | -0.21 (-0.52%) | 309,201 |
| 11 Jun 2021 | CNY | 40.6 | 40.69 | 40.13 | 40.13 | 20.4745 | -0.51 (-1.25%) | 382,306 |
| 10 Jun 2021 | CNY | 40.51 | 40.71 | 40.39 | 40.64 | 20.7347 | +0.07 (+0.17%) | 242,800 |
| 9 Jun 2021 | CNY | 40.46 | 40.69 | 40.46 | 40.57 | 20.699 | -0.07 (-0.17%) | 249,100 |
