| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2021 | CNY | 18.05 | 19.3 | 17.86 | 18.63 | 18.63 | +0.63 (+3.50%) | 4,293,923 |
| 29 Jul 2021 | CNY | 17.2 | 18.24 | 17.1 | 18 | 18 | +1 (+5.88%) | 3,187,064 |
| 28 Jul 2021 | CNY | 17.65 | 17.99 | 16.26 | 17 | 17 | -0.88 (-4.92%) | 2,862,188 |
| 27 Jul 2021 | CNY | 17.48 | 18.6 | 17.21 | 17.88 | 17.88 | +0.5 (+2.88%) | 4,451,410 |
| 26 Jul 2021 | CNY | 16.85 | 17.63 | 16.85 | 17.38 | 17.38 | +0.31 (+1.82%) | 2,088,561 |
| 23 Jul 2021 | CNY | 17.02 | 17.49 | 17 | 17.07 | 17.07 | -0.09 (-0.52%) | 1,998,750 |
| 22 Jul 2021 | CNY | 16.43 | 17.24 | 16.42 | 17.16 | 17.16 | +0.73 (+4.44%) | 1,945,779 |
| 21 Jul 2021 | CNY | 16.06 | 16.51 | 16.06 | 16.43 | 16.43 | +0.23 (+1.42%) | 974,709 |
| 20 Jul 2021 | CNY | 15.78 | 16.22 | 15.71 | 16.2 | 16.2 | +0.34 (+2.14%) | 844,825 |
| 19 Jul 2021 | CNY | 16.18 | 16.18 | 15.67 | 15.86 | 15.86 | -0.32 (-1.98%) | 1,085,602 |
| 16 Jul 2021 | CNY | 16.41 | 16.58 | 16.11 | 16.18 | 16.18 | -0.2 (-1.22%) | 744,581 |
| 15 Jul 2021 | CNY | 16.71 | 16.83 | 16.1 | 16.38 | 16.38 | -0.38 (-2.27%) | 1,079,045 |
| 14 Jul 2021 | CNY | 17.06 | 17.08 | 16.74 | 16.76 | 16.76 | -0.35 (-2.05%) | 836,890 |
| 13 Jul 2021 | CNY | 17 | 17.15 | 16.73 | 17.11 | 17.11 | +0.15 (+0.88%) | 1,266,594 |
| 12 Jul 2021 | CNY | 16.52 | 16.96 | 16.48 | 16.96 | 16.96 | +0.57 (+3.48%) | 1,406,430 |
| 9 Jul 2021 | CNY | 16.58 | 16.69 | 16.29 | 16.39 | 16.39 | -0.17 (-1.03%) | 986,837 |
| 8 Jul 2021 | CNY | 16.48 | 16.87 | 16.26 | 16.56 | 16.56 | +0.21 (+1.28%) | 1,739,165 |
| 7 Jul 2021 | CNY | 16.05 | 16.5 | 15.94 | 16.35 | 16.35 | +0.25 (+1.55%) | 1,466,753 |
| 6 Jul 2021 | CNY | 16.6 | 16.6 | 15.91 | 16.1 | 16.1 | -0.78 (-4.62%) | 2,366,784 |
| 5 Jul 2021 | CNY | 16.51 | 16.99 | 16.51 | 16.88 | 16.88 | +0.15 (+0.90%) | 1,066,932 |
| 2 Jul 2021 | CNY | 16.41 | 16.79 | 16.4 | 16.73 | 16.73 | +0.09 (+0.54%) | 1,460,329 |
| 1 Jul 2021 | CNY | 17.81 | 18.08 | 16.57 | 16.64 | 16.64 | -0.68 (-3.93%) | 2,778,142 |
| 30 Jun 2021 | CNY | 16.62 | 17.34 | 16.56 | 17.32 | 17.32 | +0.66 (+3.96%) | 2,631,265 |
| 29 Jun 2021 | CNY | 17.01 | 17.04 | 16.45 | 16.66 | 16.66 | -0.28 (-1.65%) | 1,669,395 |
| 28 Jun 2021 | CNY | 16.03 | 17.29 | 16 | 16.94 | 16.94 | +0.82 (+5.09%) | 2,898,975 |
| 25 Jun 2021 | CNY | 16.3 | 16.42 | 15.96 | 16.12 | 16.12 | -0.22 (-1.35%) | 1,143,940 |
| 24 Jun 2021 | CNY | 16.14 | 16.41 | 16.1 | 16.34 | 16.34 | +0.13 (+0.80%) | 1,030,433 |
| 23 Jun 2021 | CNY | 16.13 | 16.33 | 15.9 | 16.21 | 16.21 | +0.06 (+0.37%) | 1,011,409 |
| 22 Jun 2021 | CNY | 16.3 | 16.45 | 16.08 | 16.15 | 16.15 | -0.15 (-0.92%) | 1,276,694 |
| 21 Jun 2021 | CNY | 15.75 | 16.35 | 15.75 | 16.3 | 16.3 | +0.37 (+2.32%) | 1,375,792 |
