| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2021 | CNY | 18.57 | 18.9 | 18.3 | 18.75 | 18.75 | +0.14 (+0.75%) | 1,777,077 |
| 23 Jul 2021 | CNY | 19.18 | 19.28 | 18.45 | 18.61 | 18.61 | -0.6 (-3.12%) | 2,620,836 |
| 22 Jul 2021 | CNY | 19.56 | 19.79 | 19.14 | 19.21 | 19.21 | -0.46 (-2.34%) | 2,541,811 |
| 21 Jul 2021 | CNY | 19.17 | 19.69 | 19.09 | 19.67 | 19.67 | +0.28 (+1.44%) | 2,496,831 |
| 20 Jul 2021 | CNY | 19.18 | 19.97 | 19.02 | 19.39 | 19.39 | +0.51 (+2.70%) | 3,157,889 |
| 19 Jul 2021 | CNY | 19.07 | 19.26 | 18.67 | 18.88 | 18.88 | -0.31 (-1.62%) | 1,538,989 |
| 16 Jul 2021 | CNY | 19.4 | 19.47 | 19.1 | 19.19 | 19.19 | +0.02 (+0.10%) | 1,563,198 |
| 15 Jul 2021 | CNY | 20.03 | 20.05 | 18.96 | 19.17 | 19.17 | -0.77 (-3.86%) | 2,992,187 |
| 14 Jul 2021 | CNY | 19.38 | 20.99 | 19.09 | 19.94 | 19.94 | +0.63 (+3.26%) | 5,025,606 |
| 13 Jul 2021 | CNY | 19.53 | 19.87 | 19.28 | 19.31 | 19.31 | -0.3 (-1.53%) | 2,212,697 |
| 12 Jul 2021 | CNY | 19.15 | 19.92 | 19.06 | 19.61 | 19.61 | +0.64 (+3.37%) | 2,750,286 |
| 9 Jul 2021 | CNY | 18.9 | 19.2 | 18.79 | 18.97 | 18.97 | +0.08 (+0.42%) | 1,769,988 |
| 8 Jul 2021 | CNY | 19.64 | 19.73 | 18.8 | 18.89 | 18.89 | -0.75 (-3.82%) | 2,911,505 |
| 7 Jul 2021 | CNY | 19.48 | 19.93 | 19.25 | 19.64 | 19.64 | +0.19 (+0.98%) | 2,232,751 |
| 6 Jul 2021 | CNY | 20.15 | 20.35 | 19.01 | 19.45 | 19.45 | -0.87 (-4.28%) | 4,472,232 |
| 5 Jul 2021 | CNY | 20.16 | 20.5 | 20.05 | 20.32 | 20.32 | +0.16 (+0.79%) | 1,592,730 |
| 2 Jul 2021 | CNY | 20.83 | 20.84 | 20.02 | 20.16 | 20.16 | -0.76 (-3.63%) | 2,673,451 |
| 1 Jul 2021 | CNY | 20.95 | 21.82 | 20.78 | 20.92 | 20.92 | -0.2 (-0.95%) | 3,492,356 |
| 30 Jun 2021 | CNY | 20.75 | 21.67 | 20.75 | 21.12 | 21.12 | +0.52 (+2.52%) | 3,586,673 |
| 29 Jun 2021 | CNY | 21.67 | 21.99 | 20.28 | 20.6 | 20.6 | -1.07 (-4.94%) | 5,518,439 |
| 28 Jun 2021 | CNY | 21.49 | 22.13 | 21.24 | 21.67 | 21.67 | +0.18 (+0.84%) | 2,428,211 |
| 25 Jun 2021 | CNY | 21.3 | 22 | 21.28 | 21.49 | 21.49 | +0.27 (+1.27%) | 2,248,434 |
| 24 Jun 2021 | CNY | 23.42 | 23.74 | 21.21 | 21.22 | 21.22 | -2.22 (-9.47%) | 7,119,934 |
| 23 Jun 2021 | CNY | 23.84 | 23.98 | 23.03 | 23.44 | 23.44 | -0.64 (-2.66%) | 4,598,687 |
| 22 Jun 2021 | CNY | 22 | 24.2 | 21.97 | 24.08 | 24.08 | +1.96 (+8.86%) | 7,030,912 |
| 21 Jun 2021 | CNY | 21.9 | 22.46 | 21.61 | 22.12 | 22.12 | +0.1 (+0.45%) | 2,608,134 |
| 18 Jun 2021 | CNY | 21.89 | 22.35 | 21.66 | 22.02 | 22.02 | -0.17 (-0.77%) | 2,747,486 |
| 17 Jun 2021 | CNY | 21.56 | 22.66 | 21.12 | 22.19 | 22.19 | +0.58 (+2.68%) | 4,657,003 |
| 16 Jun 2021 | CNY | 22.3 | 22.65 | 21.48 | 21.61 | 21.61 | -0.1 (-0.46%) | 4,319,942 |
| 15 Jun 2021 | CNY | 22.9 | 23.26 | 21.45 | 21.71 | 21.71 | -1.42 (-6.14%) | 6,353,555 |
