| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2021 | CNY | 25 | 26.59 | 23.92 | 25.6 | 25.6 | +0.5 (+1.99%) | 5,199,827 |
| 22 Jul 2021 | CNY | 24.73 | 25.1 | 24.3 | 25.1 | 25.1 | +0.45 (+1.83%) | 2,053,235 |
| 21 Jul 2021 | CNY | 24.09 | 24.81 | 24.02 | 24.65 | 24.65 | +0.49 (+2.03%) | 2,012,334 |
| 20 Jul 2021 | CNY | 23.46 | 24.54 | 23.32 | 24.16 | 24.16 | +0.51 (+2.16%) | 1,855,662 |
| 19 Jul 2021 | CNY | 24.1 | 24.6 | 23.41 | 23.65 | 23.65 | -0.07 (-0.30%) | 2,199,276 |
| 16 Jul 2021 | CNY | 22.45 | 25.2 | 22.45 | 23.72 | 23.72 | +1.08 (+4.77%) | 4,139,374 |
| 15 Jul 2021 | CNY | 23.26 | 23.7 | 22.3 | 22.64 | 22.64 | -0.59 (-2.54%) | 2,070,241 |
| 14 Jul 2021 | CNY | 24.16 | 24.16 | 23.23 | 23.23 | 23.23 | -0.93 (-3.85%) | 1,748,266 |
| 13 Jul 2021 | CNY | 24.64 | 25 | 23.8 | 24.16 | 24.16 | -0.49 (-1.99%) | 1,698,403 |
| 12 Jul 2021 | CNY | 24.94 | 25.3 | 24.2 | 24.65 | 24.65 | +0.19 (+0.78%) | 1,724,446 |
| 9 Jul 2021 | CNY | 24.7 | 24.77 | 24.22 | 24.46 | 24.46 | -0.25 (-1.01%) | 1,654,959 |
| 8 Jul 2021 | CNY | 23.13 | 25.96 | 23.02 | 24.71 | 24.71 | +1.37 (+5.87%) | 4,206,242 |
| 7 Jul 2021 | CNY | 22.63 | 23.55 | 22.6 | 23.34 | 23.34 | +0.29 (+1.26%) | 1,810,884 |
| 6 Jul 2021 | CNY | 23.39 | 23.39 | 22.5 | 23.05 | 23.05 | -0.32 (-1.37%) | 2,224,722 |
| 5 Jul 2021 | CNY | 23.2 | 23.55 | 22.91 | 23.37 | 23.37 | +0.17 (+0.73%) | 1,560,706 |
| 2 Jul 2021 | CNY | 24.68 | 24.87 | 22.95 | 23.2 | 23.2 | -1.58 (-6.38%) | 3,587,065 |
| 1 Jul 2021 | CNY | 26.6 | 26.7 | 24.7 | 24.78 | 24.78 | -1.52 (-5.78%) | 2,717,035 |
| 30 Jun 2021 | CNY | 25.3 | 26.57 | 25 | 26.3 | 26.3 | +1.22 (+4.86%) | 3,198,521 |
| 29 Jun 2021 | CNY | 25.77 | 26.2 | 24.5 | 25.08 | 25.08 | -0.68 (-2.64%) | 3,348,312 |
| 28 Jun 2021 | CNY | 26.41 | 26.88 | 25.66 | 25.76 | 25.76 | -0.36 (-1.38%) | 3,224,090 |
| 25 Jun 2021 | CNY | 25.55 | 26.3 | 25 | 26.12 | 26.12 | +0.36 (+1.40%) | 2,796,277 |
| 24 Jun 2021 | CNY | 27.48 | 27.78 | 25.56 | 25.76 | 25.76 | -1.73 (-6.29%) | 4,199,863 |
| 23 Jun 2021 | CNY | 27.6 | 27.88 | 26.81 | 27.49 | 27.49 | -0.46 (-1.65%) | 3,904,827 |
| 22 Jun 2021 | CNY | 27.56 | 28.26 | 26.86 | 27.95 | 27.95 | +0.43 (+1.56%) | 5,094,707 |
| 21 Jun 2021 | CNY | 25.78 | 27.85 | 25.72 | 27.52 | 27.52 | +1.84 (+7.17%) | 5,674,416 |
| 18 Jun 2021 | CNY | 25.64 | 26.78 | 25 | 25.68 | 25.68 | +0.28 (+1.10%) | 5,220,287 |
| 17 Jun 2021 | CNY | 26.1 | 27.1 | 24.96 | 25.4 | 25.4 | -0.65 (-2.50%) | 5,003,080 |
| 16 Jun 2021 | CNY | 27.56 | 27.56 | 25.8 | 26.05 | 26.05 | -0.88 (-3.27%) | 3,884,087 |
| 15 Jun 2021 | CNY | 27 | 28.97 | 26 | 26.93 | 26.93 | -0.76 (-2.74%) | 3,940,752 |
| 11 Jun 2021 | CNY | 27.9 | 29.5 | 27.36 | 27.69 | 27.69 | -0.03 (-0.11%) | 4,600,982 |
