| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 25.3 | 26.4 | 23.3 | 24.32 | 24.32 | -1.54 (-5.96%) | 46,275,172 |
| 5 Jul 2021 | CNY | 24.3 | 26.08 | 24.3 | 25.86 | 25.86 | +1.85 (+7.71%) | 36,549,985 |
| 2 Jul 2021 | CNY | 23.07 | 24.53 | 22.88 | 24.01 | 24.01 | +0.55 (+2.34%) | 36,997,704 |
| 1 Jul 2021 | CNY | 22.32 | 24.2 | 22.11 | 23.46 | 23.46 | +1.13 (+5.06%) | 38,858,542 |
| 30 Jun 2021 | CNY | 21.9 | 22.68 | 21.5 | 22.33 | 22.33 | 0.0 (0.0%) | 27,510,278 |
| 29 Jun 2021 | CNY | 20.45 | 22.64 | 20.26 | 22.33 | 22.33 | +1.75 (+8.50%) | 38,466,681 |
| 28 Jun 2021 | CNY | 20.6 | 21.35 | 20.31 | 20.58 | 20.58 | -0.13 (-0.63%) | 20,774,500 |
| 25 Jun 2021 | CNY | 20.61 | 21.57 | 20.61 | 20.71 | 20.71 | +0.1 (+0.49%) | 19,524,233 |
| 24 Jun 2021 | CNY | 20.68 | 21.2 | 19.5 | 20.61 | 20.61 | -0.24 (-1.15%) | 26,193,034 |
| 23 Jun 2021 | CNY | 19.78 | 21.25 | 19.78 | 20.85 | 20.85 | +0.85 (+4.25%) | 25,806,449 |
| 22 Jun 2021 | CNY | 20.65 | 20.9 | 19.25 | 20 | 20 | -0.72 (-3.47%) | 25,805,634 |
| 21 Jun 2021 | CNY | 21.33 | 21.49 | 20.51 | 20.72 | 20.72 | -0.93 (-4.30%) | 25,550,478 |
| 18 Jun 2021 | CNY | 21.01 | 21.98 | 20.52 | 21.65 | 21.65 | +0.44 (+2.07%) | 27,795,668 |
| 17 Jun 2021 | CNY | 20.06 | 21.72 | 20 | 21.21 | 21.21 | +1.15 (+5.73%) | 29,122,472 |
| 16 Jun 2021 | CNY | 20.71 | 20.89 | 19.88 | 20.06 | 20.06 | -0.94 (-4.48%) | 26,171,167 |
| 15 Jun 2021 | CNY | 21.24 | 22 | 21 | 21 | 21 | -0.16 (-0.76%) | 24,949,252 |
| 11 Jun 2021 | CNY | 20.66 | 22.4 | 20.66 | 21.16 | 21.16 | -1.7 (-7.44%) | 46,448,417 |
| 10 Jun 2021 | CNY | 24.01 | 24.58 | 22.21 | 22.86 | 22.86 | -0.34 (-1.47%) | 55,491,372 |
| 9 Jun 2021 | CNY | 22.01 | 23.77 | 21.48 | 23.2 | 23.2 | +1.25 (+5.69%) | 43,452,710 |
| 8 Jun 2021 | CNY | 21.4 | 23.4 | 21.36 | 21.95 | 21.95 | +0.07 (+0.32%) | 48,825,511 |
| 7 Jun 2021 | CNY | 20.99 | 22.05 | 20.48 | 21.88 | 21.88 | +1.72 (+8.53%) | 54,466,422 |
| 4 Jun 2021 | CNY | 18.14 | 20.16 | 18.14 | 20.16 | 20.16 | +1.83 (+9.98%) | 49,832,913 |
| 3 Jun 2021 | CNY | 17.43 | 18.98 | 17.05 | 18.33 | 18.33 | +0.33 (+1.83%) | 37,214,310 |
| 2 Jun 2021 | CNY | 19.75 | 20.25 | 18 | 18 | 18 | -2 (-10%) | 54,921,851 |
| 1 Jun 2021 | CNY | 20.11 | 20.84 | 19.41 | 20 | 20 | -0.78 (-3.75%) | 45,665,161 |
| 31 May 2021 | CNY | 19.02 | 20.78 | 18.73 | 20.78 | 20.78 | +1.89 (+10.01%) | 63,787,604 |
| 28 May 2021 | CNY | 18.22 | 18.93 | 18.03 | 18.89 | 18.89 | +0.79 (+4.36%) | 37,687,265 |
| 27 May 2021 | CNY | 18.22 | 18.91 | 17.27 | 18.1 | 18.1 | -0.47 (-2.53%) | 37,502,894 |
| 26 May 2021 | CNY | 18.65 | 19.8 | 18.5 | 18.57 | 18.57 | -0.43 (-2.26%) | 41,575,395 |
| 25 May 2021 | CNY | 17.99 | 19.5 | 17.41 | 19 | 19 | +0.89 (+4.91%) | 57,260,405 |
