| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 20.9 | 21.15 | 19.17 | 19.17 | 19.17 | -2.13 (-10%) | 48,532,581 |
| 5 Jul 2021 | CNY | 22.3 | 22.75 | 20.85 | 21.3 | 21.3 | -1.16 (-5.16%) | 43,993,908 |
| 2 Jul 2021 | CNY | 22.7 | 23.48 | 22.1 | 22.46 | 22.46 | -0.25 (-1.10%) | 42,470,107 |
| 1 Jul 2021 | CNY | 21.68 | 24.15 | 21.68 | 22.71 | 22.71 | +0.71 (+3.23%) | 59,722,564 |
| 30 Jun 2021 | CNY | 21.43 | 22.58 | 21.11 | 22 | 22 | +0.24 (+1.10%) | 46,793,175 |
| 29 Jun 2021 | CNY | 21 | 22.26 | 20.5 | 21.76 | 21.76 | +0.69 (+3.27%) | 55,414,385 |
| 28 Jun 2021 | CNY | 20.71 | 21.36 | 20.52 | 21.07 | 21.07 | +0.13 (+0.62%) | 33,660,429 |
| 25 Jun 2021 | CNY | 20.25 | 21.47 | 20.05 | 20.94 | 20.94 | +0.03 (+0.14%) | 44,179,941 |
| 24 Jun 2021 | CNY | 22.6 | 22.88 | 20.91 | 20.91 | 20.91 | -2.32 (-9.99%) | 80,378,561 |
| 23 Jun 2021 | CNY | 21.8 | 23.23 | 21 | 23.23 | 23.23 | +2.11 (+9.99%) | 94,840,891 |
| 22 Jun 2021 | CNY | 21.8 | 22.3 | 20.9 | 21.12 | 21.12 | -0.91 (-4.13%) | 52,828,921 |
| 21 Jun 2021 | CNY | 20.93 | 22.53 | 20.83 | 22.03 | 22.03 | +0.94 (+4.46%) | 64,524,143 |
| 18 Jun 2021 | CNY | 20.56 | 21.2 | 19.9 | 21.09 | 21.09 | +0.49 (+2.38%) | 44,231,444 |
| 17 Jun 2021 | CNY | 20.91 | 21.36 | 20.18 | 20.6 | 20.6 | -0.09 (-0.43%) | 44,024,269 |
| 16 Jun 2021 | CNY | 22.14 | 22.4 | 20.6 | 20.69 | 20.69 | -1.77 (-7.88%) | 42,186,564 |
| 15 Jun 2021 | CNY | 22.2 | 23.33 | 22 | 22.46 | 22.46 | +0.72 (+3.31%) | 48,586,345 |
| 11 Jun 2021 | CNY | 22.79 | 22.8 | 21.52 | 21.74 | 21.74 | -1.16 (-5.07%) | 47,071,827 |
| 10 Jun 2021 | CNY | 22.36 | 23.43 | 21.72 | 22.9 | 22.9 | +0.59 (+2.64%) | 57,835,502 |
| 9 Jun 2021 | CNY | 23.3 | 23.6 | 21.99 | 22.31 | 22.31 | -0.92 (-3.96%) | 52,698,162 |
| 8 Jun 2021 | CNY | 23.5 | 24.08 | 23 | 23.23 | 23.23 | -0.37 (-1.57%) | 52,541,186 |
| 7 Jun 2021 | CNY | 25.03 | 25.3 | 23.6 | 23.6 | 23.6 | -2.62 (-9.99%) | 61,327,973 |
| 4 Jun 2021 | CNY | 27.18 | 28.83 | 25.58 | 26.22 | 26.22 | -0.96 (-3.53%) | 58,963,435 |
| 3 Jun 2021 | CNY | 28 | 28.59 | 26.98 | 27.18 | 27.18 | -1.2 (-4.23%) | 44,528,138 |
| 2 Jun 2021 | CNY | 28.69 | 29.9 | 26.88 | 28.38 | 28.38 | -0.71 (-2.44%) | 70,171,741 |
| 1 Jun 2021 | CNY | 28.74 | 29.95 | 27.2 | 29.09 | 29.09 | +0.35 (+1.22%) | 76,906,221 |
| 31 May 2021 | CNY | 25.6 | 28.74 | 25.16 | 28.74 | 28.74 | +2.61 (+9.99%) | 95,316,936 |
| 28 May 2021 | CNY | 24.91 | 27.5 | 24.8 | 26.13 | 26.13 | +0.98 (+3.90%) | 67,114,615 |
| 27 May 2021 | CNY | 24.56 | 25.55 | 23.55 | 25.15 | 25.15 | +0.55 (+2.24%) | 42,645,373 |
| 26 May 2021 | CNY | 25.26 | 25.45 | 24.44 | 24.6 | 24.6 | -1.27 (-4.91%) | 50,451,812 |
| 25 May 2021 | CNY | 24.9 | 26.01 | 24.55 | 25.87 | 25.87 | +1.38 (+5.63%) | 65,409,788 |
