| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2021 | CNY | 18.9778 | 19.3852 | 18.5185 | 19.1556 | 19.1556 | +0.133 (+0.70%) | 12,255,209 |
| 30 Jul 2021 | CNY | 19.4519 | 19.6074 | 18.6815 | 19.0222 | 19.0222 | +0.126 (+0.67%) | 18,837,939 |
| 29 Jul 2021 | CNY | 17.437 | 18.8963 | 17.437 | 18.8963 | 18.8963 | +1.718 (+10.00%) | 9,504,421 |
| 28 Jul 2021 | CNY | 18.5185 | 18.5185 | 16.9407 | 17.1778 | 17.1778 | -1.644 (-8.74%) | 16,143,138 |
| 27 Jul 2021 | CNY | 17.8222 | 19.6074 | 17.8222 | 18.8222 | 18.8222 | +1 (+5.61%) | 22,739,647 |
| 26 Jul 2021 | CNY | 18.3926 | 18.4 | 17.6148 | 17.8222 | 17.8222 | -0.763 (-4.11%) | 9,231,638 |
| 23 Jul 2021 | CNY | 17.7111 | 18.8 | 17.4222 | 18.5852 | 18.5852 | +0.845 (+4.76%) | 14,960,222 |
| 22 Jul 2021 | CNY | 16.8667 | 18.5037 | 16.8667 | 17.7407 | 17.7407 | +0.755 (+4.45%) | 11,901,027 |
| 21 Jul 2021 | CNY | 16.8222 | 17.3556 | 16.8074 | 16.9852 | 16.9852 | +0.17 (+1.01%) | 4,600,436 |
| 20 Jul 2021 | CNY | 16.9185 | 17.2667 | 16.8148 | 16.8148 | 16.8148 | -0.378 (-2.20%) | 3,844,076 |
| 19 Jul 2021 | CNY | 16.6815 | 17.2444 | 16.1926 | 17.1926 | 17.1926 | +0.415 (+2.47%) | 5,809,164 |
| 16 Jul 2021 | CNY | 16.6444 | 17.0889 | 16.5704 | 16.7778 | 16.7778 | +0.104 (+0.62%) | 3,645,494 |
| 15 Jul 2021 | CNY | 16.8444 | 16.9333 | 16.4296 | 16.6741 | 16.6741 | -0.2 (-1.19%) | 3,530,059 |
| 14 Jul 2021 | CNY | 17.1482 | 17.1482 | 16.7111 | 16.8741 | 16.8741 | -0.185 (-1.09%) | 4,390,610 |
| 13 Jul 2021 | CNY | 17.4074 | 17.4074 | 16.9111 | 17.0593 | 17.0593 | -0.304 (-1.75%) | 5,175,103 |
| 12 Jul 2021 | CNY | 17.4815 | 17.9259 | 17.237 | 17.363 | 17.363 | -0.148 (-0.85%) | 7,626,133 |
| 9 Jul 2021 | CNY | 16.7482 | 18.0815 | 16.6741 | 17.5111 | 17.5111 | +0.689 (+4.10%) | 11,885,109 |
| 8 Jul 2021 | CNY | 17.7778 | 17.7778 | 16.8 | 16.8222 | 16.8222 | -0.6 (-3.44%) | 10,900,020 |
| 7 Jul 2021 | CNY | 15.6741 | 17.4222 | 15.6519 | 17.4222 | 17.4222 | +1.585 (+10.01%) | 7,753,229 |
| 6 Jul 2021 | CNY | 15.9556 | 16.1259 | 15.5852 | 15.837 | 15.837 | -0.089 (-0.56%) | 2,784,859 |
| 5 Jul 2021 | CNY | 15.5704 | 15.9704 | 15.5704 | 15.9259 | 15.9259 | +0.281 (+1.80%) | 2,411,814 |
| 2 Jul 2021 | CNY | 16.1407 | 16.1407 | 15.5556 | 15.6444 | 15.6444 | -0.578 (-3.56%) | 3,881,792 |
| 1 Jul 2021 | CNY | 16.1778 | 16.637 | 16.1704 | 16.2222 | 16.2222 | +0.052 (+0.32%) | 3,510,541 |
| 30 Jun 2021 | CNY | 16.0667 | 16.3111 | 15.9333 | 16.1704 | 16.1704 | +0.104 (+0.65%) | 2,135,929 |
| 29 Jun 2021 | CNY | 16.3704 | 16.4444 | 16.0593 | 16.0667 | 16.0667 | -0.341 (-2.08%) | 2,518,560 |
| 28 Jun 2021 | CNY | 16.2963 | 16.6667 | 16.2222 | 16.4074 | 16.4074 | -0.074 (-0.45%) | 2,649,169 |
| 25 Jun 2021 | CNY | 16.2667 | 16.8444 | 16.2074 | 16.4815 | 16.4815 | +0.141 (+0.86%) | 3,400,972 |
| 24 Jun 2021 | CNY | 16.6444 | 16.6667 | 16.3333 | 16.3407 | 16.3407 | -0.326 (-1.96%) | 3,115,867 |
| 23 Jun 2021 | CNY | 16.8889 | 16.8963 | 16.4444 | 16.6667 | 16.6667 | -0.222 (-1.32%) | 3,904,256 |
| 22 Jun 2021 | CNY | 16.7926 | 17.0074 | 16.6889 | 16.8889 | 16.8889 | +0.111 (+0.66%) | 3,185,458 |
