| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2021 | CNY | 17.02 | 17.18 | 16.5 | 16.51 | 16.51 | -0.68 (-3.96%) | 3,630,557 |
| 22 Jul 2021 | CNY | 17 | 17.38 | 16.89 | 17.19 | 17.19 | +0.21 (+1.24%) | 3,946,411 |
| 21 Jul 2021 | CNY | 16.69 | 17.17 | 16.6 | 16.98 | 16.98 | +0.3 (+1.80%) | 3,907,578 |
| 20 Jul 2021 | CNY | 16.41 | 16.72 | 16.41 | 16.68 | 16.68 | +0.21 (+1.28%) | 2,298,111 |
| 19 Jul 2021 | CNY | 16.8 | 16.8 | 16.25 | 16.47 | 16.47 | -0.32 (-1.91%) | 2,932,002 |
| 16 Jul 2021 | CNY | 17.07 | 17.28 | 16.76 | 16.79 | 16.79 | -0.18 (-1.06%) | 2,798,881 |
| 15 Jul 2021 | CNY | 17.1 | 17.15 | 16.61 | 16.97 | 16.97 | +0.01 (+0.06%) | 3,269,736 |
| 14 Jul 2021 | CNY | 17.69 | 17.69 | 16.94 | 16.96 | 16.96 | -0.57 (-3.25%) | 5,330,874 |
| 13 Jul 2021 | CNY | 17.99 | 17.99 | 17.33 | 17.53 | 17.53 | -0.3 (-1.68%) | 3,970,956 |
| 12 Jul 2021 | CNY | 17.21 | 17.96 | 17.08 | 17.83 | 17.83 | +0.62 (+3.60%) | 5,894,761 |
| 9 Jul 2021 | CNY | 17.34 | 17.77 | 17.09 | 17.21 | 17.21 | +0.21 (+1.24%) | 4,888,415 |
| 8 Jul 2021 | CNY | 17.21 | 17.53 | 16.8 | 17 | 17 | -0.29 (-1.68%) | 7,166,660 |
| 7 Jul 2021 | CNY | 17.02 | 17.59 | 16.85 | 17.29 | 17.29 | +0.1 (+0.58%) | 4,654,920 |
| 6 Jul 2021 | CNY | 18.65 | 18.88 | 16.72 | 17.19 | 17.19 | -1.46 (-7.83%) | 11,175,643 |
| 5 Jul 2021 | CNY | 18.79 | 19.06 | 18.25 | 18.65 | 18.65 | -0.04 (-0.21%) | 4,605,921 |
| 2 Jul 2021 | CNY | 19.67 | 19.67 | 18.48 | 18.69 | 18.69 | -0.93 (-4.74%) | 7,721,891 |
| 1 Jul 2021 | CNY | 19.65 | 20.03 | 19.26 | 19.62 | 19.62 | -0.01 (-0.05%) | 7,064,591 |
| 30 Jun 2021 | CNY | 19.01 | 20.01 | 19.01 | 19.63 | 19.63 | +0.7 (+3.70%) | 7,395,247 |
| 29 Jun 2021 | CNY | 19.6 | 19.89 | 18.86 | 18.93 | 18.93 | -0.74 (-3.76%) | 4,768,320 |
| 28 Jun 2021 | CNY | 18.79 | 20.15 | 18.61 | 19.67 | 19.67 | +0.77 (+4.07%) | 7,614,868 |
| 25 Jun 2021 | CNY | 19.49 | 19.49 | 18.68 | 18.9 | 18.9 | -0.43 (-2.22%) | 5,821,730 |
| 24 Jun 2021 | CNY | 20.07 | 20.35 | 19.1 | 19.33 | 19.33 | -0.61 (-3.06%) | 5,790,743 |
| 23 Jun 2021 | CNY | 18.51 | 20.5 | 18.48 | 19.94 | 19.94 | +1.31 (+7.03%) | 10,117,035 |
| 22 Jun 2021 | CNY | 19.34 | 19.49 | 18.45 | 18.63 | 18.63 | -0.73 (-3.77%) | 5,945,403 |
| 21 Jun 2021 | CNY | 19.06 | 19.99 | 19 | 19.36 | 19.36 | +0.26 (+1.36%) | 5,230,578 |
| 18 Jun 2021 | CNY | 19.82 | 20.18 | 18.93 | 19.1 | 19.1 | -0.76 (-3.83%) | 7,267,403 |
| 17 Jun 2021 | CNY | 19.27 | 20.2 | 18.68 | 19.86 | 19.86 | +0.56 (+2.90%) | 8,349,568 |
| 16 Jun 2021 | CNY | 20.54 | 20.85 | 19.2 | 19.3 | 19.3 | -1.4 (-6.76%) | 9,513,129 |
| 15 Jun 2021 | CNY | 19.45 | 21.88 | 19.3 | 20.7 | 20.7 | +1.25 (+6.43%) | 12,219,269 |
| 11 Jun 2021 | CNY | 20.21 | 21.3 | 19.45 | 19.45 | 19.45 | -0.36 (-1.82%) | 13,554,928 |
