| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2021 | CNY | 14.05 | 14.75 | 13.63 | 14 | 14 | -0.43 (-2.98%) | 7,243,731 |
| 23 Jul 2021 | CNY | 15.53 | 15.7 | 14.25 | 14.43 | 14.43 | -1.09 (-7.02%) | 11,441,390 |
| 22 Jul 2021 | CNY | 16 | 16 | 15.28 | 15.52 | 15.52 | -0.53 (-3.30%) | 10,058,037 |
| 21 Jul 2021 | CNY | 15.48 | 16.13 | 15.27 | 16.05 | 16.05 | +0.68 (+4.42%) | 11,649,764 |
| 20 Jul 2021 | CNY | 15.09 | 15.55 | 14.9 | 15.37 | 15.37 | +0.11 (+0.72%) | 6,456,054 |
| 19 Jul 2021 | CNY | 15.02 | 15.85 | 14.8 | 15.26 | 15.26 | +0.1 (+0.66%) | 10,871,202 |
| 16 Jul 2021 | CNY | 15.5 | 16.27 | 15.16 | 15.16 | 15.16 | -0.46 (-2.94%) | 11,001,907 |
| 15 Jul 2021 | CNY | 16.15 | 16.48 | 15.1 | 15.62 | 15.62 | -0.7 (-4.29%) | 11,025,998 |
| 14 Jul 2021 | CNY | 16.18 | 16.82 | 16.13 | 16.32 | 16.32 | +0.01 (+0.06%) | 12,408,809 |
| 13 Jul 2021 | CNY | 17.08 | 17.25 | 16.18 | 16.31 | 16.31 | -0.59 (-3.49%) | 13,064,503 |
| 12 Jul 2021 | CNY | 15.8 | 17.27 | 15.66 | 16.9 | 16.9 | +1.11 (+7.03%) | 19,014,239 |
| 9 Jul 2021 | CNY | 16 | 16.51 | 15.66 | 15.79 | 15.79 | -0.73 (-4.42%) | 11,719,926 |
| 8 Jul 2021 | CNY | 16.8 | 17.45 | 16.34 | 16.52 | 16.52 | -0.14 (-0.84%) | 13,335,778 |
| 7 Jul 2021 | CNY | 16.78 | 16.94 | 16.06 | 16.66 | 16.66 | -0.35 (-2.06%) | 13,485,400 |
| 6 Jul 2021 | CNY | 16.04 | 17.92 | 16.04 | 17.01 | 17.01 | +1.01 (+6.31%) | 22,710,624 |
| 5 Jul 2021 | CNY | 15.63 | 16.43 | 15.48 | 16 | 16 | +0.36 (+2.30%) | 13,506,517 |
| 2 Jul 2021 | CNY | 15.16 | 15.96 | 14.77 | 15.64 | 15.64 | +0.42 (+2.76%) | 16,216,628 |
| 1 Jul 2021 | CNY | 17.79 | 17.8 | 15 | 15.22 | 15.22 | -2.06 (-11.92%) | 21,266,312 |
| 30 Jun 2021 | CNY | 17.6 | 18.11 | 16.88 | 17.28 | 17.28 | -0.32 (-1.82%) | 15,893,452 |
| 29 Jun 2021 | CNY | 17.57 | 18.8 | 17.18 | 17.6 | 17.6 | +0.18 (+1.03%) | 20,280,866 |
| 28 Jun 2021 | CNY | 16.85 | 18.19 | 16.57 | 17.42 | 17.42 | +0.05 (+0.29%) | 19,598,038 |
| 25 Jun 2021 | CNY | 19.3 | 20.47 | 17 | 17.37 | 17.37 | -2.31 (-11.74%) | 30,433,844 |
| 24 Jun 2021 | CNY | 19.66 | 21.58 | 19.22 | 19.68 | 19.68 | -0.24 (-1.20%) | 29,438,676 |
| 23 Jun 2021 | CNY | 18.79 | 20.59 | 18.03 | 19.92 | 19.92 | +1.22 (+6.52%) | 29,249,909 |
| 22 Jun 2021 | CNY | 18.48 | 21.43 | 17.94 | 18.7 | 18.7 | -0.3 (-1.58%) | 35,712,532 |
| 21 Jun 2021 | CNY | 16.57 | 19.3 | 16.23 | 19 | 19 | +2.78 (+17.14%) | 34,170,313 |
| 18 Jun 2021 | CNY | 16.87 | 17.88 | 15.91 | 16.22 | 16.22 | -1.23 (-7.05%) | 26,597,914 |
| 17 Jun 2021 | CNY | 16.08 | 19 | 15.68 | 17.45 | 17.45 | +0.41 (+2.41%) | 37,883,413 |
| 16 Jun 2021 | CNY | 15.6 | 18.2 | 14.52 | 17.04 | 17.04 | +0.66 (+4.03%) | 39,857,326 |
| 15 Jun 2021 | CNY | 18.85 | 19.65 | 16.38 | 16.38 | 16.38 | -4.1 (-20.02%) | 41,976,005 |
