| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 23.06 | 23.32 | 22.82 | 23.18 | 23.18 | +0.05 (+0.22%) | 6,953,685 |
| 5 Jul 2021 | CNY | 23.38 | 23.71 | 22.82 | 23.13 | 23.13 | -0.4 (-1.70%) | 10,012,016 |
| 2 Jul 2021 | CNY | 23.61 | 23.82 | 23.47 | 23.53 | 23.53 | -0.08 (-0.34%) | 6,691,910 |
| 1 Jul 2021 | CNY | 24.64 | 24.66 | 23.6 | 23.61 | 23.61 | -0.99 (-4.02%) | 11,175,531 |
| 30 Jun 2021 | CNY | 24.48 | 24.82 | 24.45 | 24.6 | 24.6 | +0.14 (+0.57%) | 7,038,677 |
| 29 Jun 2021 | CNY | 25 | 25.18 | 24.26 | 24.46 | 24.46 | -0.53 (-2.12%) | 10,368,293 |
| 28 Jun 2021 | CNY | 24.96 | 25.36 | 24.71 | 24.99 | 24.99 | +0.03 (+0.12%) | 10,843,349 |
| 25 Jun 2021 | CNY | 25.34 | 25.35 | 24.65 | 24.96 | 24.96 | -0.51 (-2.00%) | 14,719,748 |
| 24 Jun 2021 | CNY | 25.43 | 25.75 | 25.06 | 25.47 | 25.47 | +0.12 (+0.47%) | 13,908,740 |
| 23 Jun 2021 | CNY | 23.97 | 25.58 | 23.86 | 25.35 | 25.35 | +1.23 (+5.10%) | 19,465,965 |
| 22 Jun 2021 | CNY | 24.7 | 24.71 | 23.91 | 24.12 | 24.12 | -0.58 (-2.35%) | 10,059,913 |
| 21 Jun 2021 | CNY | 24.64 | 24.97 | 24.51 | 24.7 | 24.7 | -0.12 (-0.48%) | 9,439,016 |
| 18 Jun 2021 | CNY | 25.08 | 25.08 | 24.5 | 24.82 | 24.82 | -0.21 (-0.84%) | 10,717,846 |
| 17 Jun 2021 | CNY | 24.46 | 25.09 | 24.29 | 25.03 | 25.03 | +0.54 (+2.20%) | 12,965,193 |
| 16 Jun 2021 | CNY | 23.75 | 24.81 | 23.7 | 24.49 | 24.49 | +0.66 (+2.77%) | 12,127,874 |
| 15 Jun 2021 | CNY | 23.61 | 24.07 | 23.61 | 23.83 | 23.83 | +0.16 (+0.68%) | 6,522,941 |
| 11 Jun 2021 | CNY | 24.19 | 24.25 | 23.66 | 23.67 | 23.67 | -0.59 (-2.43%) | 9,748,489 |
| 10 Jun 2021 | CNY | 24.15 | 24.38 | 23.93 | 24.26 | 24.26 | +0.19 (+0.79%) | 8,467,691 |
| 9 Jun 2021 | CNY | 24.45 | 24.78 | 23.94 | 24.07 | 24.07 | -0.47 (-1.92%) | 8,338,799 |
| 8 Jun 2021 | CNY | 24.8 | 24.86 | 24.45 | 24.54 | 24.54 | -0.26 (-1.05%) | 7,438,964 |
| 7 Jun 2021 | CNY | 24.49 | 24.94 | 24.49 | 24.8 | 24.8 | +0.55 (+2.27%) | 10,761,614 |
| 4 Jun 2021 | CNY | 24.5 | 24.82 | 24.13 | 24.25 | 24.25 | -0.2 (-0.82%) | 10,645,442 |
| 3 Jun 2021 | CNY | 24.54 | 25 | 24.33 | 24.45 | 24.45 | -0.07 (-0.29%) | 11,636,058 |
| 2 Jun 2021 | CNY | 24.62 | 25.13 | 24.48 | 24.52 | 24.52 | -0.03 (-0.12%) | 12,897,357 |
| 1 Jun 2021 | CNY | 24.53 | 24.84 | 24.42 | 24.55 | 24.55 | -0.19 (-0.77%) | 9,490,576 |
| 31 May 2021 | CNY | 24.11 | 24.87 | 24.11 | 24.74 | 24.74 | +0.71 (+2.95%) | 12,319,115 |
| 28 May 2021 | CNY | 24.17 | 24.35 | 23.81 | 24.03 | 24.03 | +0.14 (+0.59%) | 9,692,675 |
| 27 May 2021 | CNY | 23.65 | 24.35 | 23.54 | 23.89 | 23.89 | +0.45 (+1.92%) | 15,317,158 |
| 26 May 2021 | CNY | 23.72 | 24.16 | 23.42 | 23.44 | 23.44 | -0.2 (-0.85%) | 9,715,759 |
| 25 May 2021 | CNY | 23.33 | 23.74 | 23.28 | 23.64 | 23.64 | +0.3 (+1.29%) | 8,989,717 |
