| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 56.32 | 56.44 | 53.76 | 55.24 | 55.24 | -1.26 (-2.23%) | 7,551,555 |
| 13 Jul 2021 | CNY | 60.51 | 60.51 | 56.1 | 56.5 | 56.5 | -3.03 (-5.09%) | 9,111,201 |
| 12 Jul 2021 | CNY | 58.57 | 61.4 | 56.46 | 59.53 | 59.53 | +1.42 (+2.44%) | 9,072,394 |
| 9 Jul 2021 | CNY | 55.22 | 60.69 | 54.86 | 58.11 | 58.11 | +2.89 (+5.23%) | 15,127,702 |
| 8 Jul 2021 | CNY | 50.3 | 55.22 | 50.05 | 55.22 | 55.22 | +5.02 (+10.00%) | 10,152,357 |
| 7 Jul 2021 | CNY | 47.5 | 50.78 | 47.18 | 50.2 | 50.2 | +2.7 (+5.68%) | 5,364,133 |
| 6 Jul 2021 | CNY | 46.88 | 48.55 | 45.51 | 47.5 | 47.5 | +1.08 (+2.33%) | 4,249,823 |
| 5 Jul 2021 | CNY | 47.05 | 47.5 | 46.26 | 46.42 | 46.42 | -0.49 (-1.04%) | 3,456,153 |
| 2 Jul 2021 | CNY | 48.77 | 49.11 | 46.25 | 46.91 | 46.91 | -1.86 (-3.81%) | 4,688,374 |
| 1 Jul 2021 | CNY | 50.5 | 50.55 | 48.7 | 48.77 | 48.77 | -1.4 (-2.79%) | 2,675,111 |
| 30 Jun 2021 | CNY | 49.83 | 50.87 | 49.44 | 50.17 | 50.17 | +0.79 (+1.60%) | 3,199,153 |
| 29 Jun 2021 | CNY | 51 | 51.48 | 49.2 | 49.38 | 49.38 | -2.01 (-3.91%) | 3,605,568 |
| 28 Jun 2021 | CNY | 51.45 | 51.9 | 50.85 | 51.39 | 51.39 | -0.11 (-0.21%) | 2,271,586 |
| 25 Jun 2021 | CNY | 50.8 | 51.66 | 49.64 | 51.5 | 51.5 | +0.12 (+0.23%) | 4,145,397 |
| 24 Jun 2021 | CNY | 52.72 | 53.37 | 51.08 | 51.38 | 51.38 | -1.02 (-1.95%) | 3,358,002 |
| 23 Jun 2021 | CNY | 52.3 | 53.3 | 51.4 | 52.4 | 52.4 | +0.1 (+0.19%) | 3,263,851 |
| 22 Jun 2021 | CNY | 51.88 | 52.88 | 51.06 | 52.3 | 52.3 | +0.41 (+0.79%) | 4,279,360 |
| 21 Jun 2021 | CNY | 50 | 52.19 | 49.68 | 51.89 | 51.89 | +1.89 (+3.78%) | 6,257,078 |
| 18 Jun 2021 | CNY | 48.1 | 50.9 | 47.8 | 50 | 50 | +1.9 (+3.95%) | 4,702,553 |
| 17 Jun 2021 | CNY | 48.5 | 49.09 | 47.28 | 48.1 | 48.1 | -0.01 (-0.02%) | 3,285,312 |
| 16 Jun 2021 | CNY | 49.2 | 49.78 | 47.47 | 48.11 | 48.11 | -1.09 (-2.22%) | 4,174,662 |
| 15 Jun 2021 | CNY | 50.11 | 50.8 | 49.13 | 49.2 | 49.2 | -1.09 (-2.17%) | 2,871,985 |
| 11 Jun 2021 | CNY | 52.6 | 52.6 | 50.22 | 50.29 | 50.29 | -2.51 (-4.75%) | 5,039,384 |
| 10 Jun 2021 | CNY | 52.2 | 53.5 | 51.66 | 52.8 | 52.8 | +0.43 (+0.82%) | 3,627,501 |
| 9 Jun 2021 | CNY | 52.48 | 52.76 | 51.41 | 52.37 | 52.37 | +0.92 (+1.79%) | 5,261,639 |
| 8 Jun 2021 | CNY | 50.99 | 52.5 | 50.3 | 51.45 | 51.45 | +0.26 (+0.51%) | 4,009,782 |
| 7 Jun 2021 | CNY | 50.19 | 51.84 | 50.19 | 51.19 | 51.19 | +1 (+1.99%) | 3,679,453 |
| 4 Jun 2021 | CNY | 49.64 | 51.47 | 49.08 | 50.19 | 50.19 | +0.59 (+1.19%) | 3,747,922 |
| 3 Jun 2021 | CNY | 50.96 | 51.08 | 49.2 | 49.6 | 49.6 | -1.11 (-2.19%) | 4,045,111 |
| 2 Jun 2021 | CNY | 51.35 | 52.02 | 50.7 | 50.71 | 50.71 | -0.84 (-1.63%) | 3,170,174 |
