| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 32.87 | 33.73 | 32.22 | 33.7 | 33.7 | +1.05 (+3.22%) | 8,756,453 |
| 13 Jul 2021 | CNY | 32.68 | 32.99 | 32.31 | 32.65 | 32.65 | 0.0 (0.0%) | 6,155,554 |
| 12 Jul 2021 | CNY | 31.68 | 32.89 | 31.12 | 32.65 | 32.65 | +1.2 (+3.82%) | 10,038,117 |
| 9 Jul 2021 | CNY | 31.89 | 31.98 | 31 | 31.45 | 31.45 | -0.47 (-1.47%) | 10,570,212 |
| 8 Jul 2021 | CNY | 31.88 | 32.28 | 31.56 | 31.92 | 31.92 | +0.18 (+0.57%) | 6,724,846 |
| 7 Jul 2021 | CNY | 30.93 | 32.1 | 30.6 | 31.74 | 31.74 | +0.95 (+3.09%) | 9,049,015 |
| 6 Jul 2021 | CNY | 31.52 | 31.64 | 30.25 | 30.79 | 30.79 | -0.01 (-0.03%) | 10,269,668 |
| 5 Jul 2021 | CNY | 32.59 | 32.61 | 30.5 | 30.8 | 30.8 | -1.55 (-4.79%) | 15,226,769 |
| 2 Jul 2021 | CNY | 33.14 | 33.3 | 32.2 | 32.35 | 32.35 | -0.56 (-1.70%) | 6,226,208 |
| 1 Jul 2021 | CNY | 34 | 34.23 | 32.76 | 32.91 | 32.91 | -1.17 (-3.43%) | 9,333,563 |
| 30 Jun 2021 | CNY | 34.83 | 34.99 | 32.9 | 34.08 | 34.08 | -0.75 (-2.15%) | 9,113,045 |
| 29 Jun 2021 | CNY | 34.89 | 35.17 | 34.36 | 34.83 | 34.83 | 0.0 (0.0%) | 5,593,751 |
| 28 Jun 2021 | CNY | 35.93 | 35.98 | 34.52 | 34.83 | 34.83 | -1.17 (-3.25%) | 6,571,025 |
| 25 Jun 2021 | CNY | 34.78 | 36.32 | 34.5 | 36 | 36 | +1.08 (+3.09%) | 7,106,502 |
| 24 Jun 2021 | CNY | 34.8 | 34.98 | 34.08 | 34.92 | 34.92 | +0.02 (+0.06%) | 4,388,453 |
| 23 Jun 2021 | CNY | 34.5 | 35.58 | 34.25 | 34.9 | 34.9 | +0.04 (+0.11%) | 6,428,383 |
| 22 Jun 2021 | CNY | 34.81 | 35.06 | 33.8 | 34.86 | 34.86 | +0.06 (+0.17%) | 6,745,014 |
| 21 Jun 2021 | CNY | 33.29 | 35.07 | 32.51 | 34.8 | 34.8 | +1.39 (+4.16%) | 9,045,177 |
| 18 Jun 2021 | CNY | 33.29 | 33.58 | 32.81 | 33.41 | 33.41 | +0.27 (+0.81%) | 6,620,992 |
| 17 Jun 2021 | CNY | 33.23 | 33.91 | 33.01 | 33.14 | 33.14 | -0.21 (-0.63%) | 6,944,829 |
| 16 Jun 2021 | CNY | 32.95 | 34.2 | 32.73 | 33.35 | 33.35 | +1.31 (+4.09%) | 15,936,098 |
| 15 Jun 2021 | CNY | 32.8 | 32.82 | 31.55 | 32.04 | 32.04 | -0.96 (-2.91%) | 9,259,480 |
| 11 Jun 2021 | CNY | 34.6 | 34.7 | 32.69 | 33 | 33 | -1.24 (-3.62%) | 9,024,777 |
| 10 Jun 2021 | CNY | 32.65 | 34.71 | 32.22 | 34.24 | 34.24 | +1.66 (+5.10%) | 12,302,971 |
| 9 Jun 2021 | CNY | 32.7 | 33.03 | 32.52 | 32.58 | 32.58 | -0.31 (-0.94%) | 5,078,845 |
| 8 Jun 2021 | CNY | 33.24 | 33.71 | 32.6 | 32.89 | 32.89 | -0.45 (-1.35%) | 5,939,086 |
| 7 Jun 2021 | CNY | 32.93 | 33.61 | 32.63 | 33.34 | 33.34 | +0.35 (+1.06%) | 6,759,201 |
| 4 Jun 2021 | CNY | 33.14 | 33.85 | 32.84 | 32.99 | 32.99 | -0.45 (-1.35%) | 6,249,613 |
| 3 Jun 2021 | CNY | 33.42 | 34.45 | 33.11 | 33.44 | 33.44 | +0.03 (+0.09%) | 8,879,363 |
| 2 Jun 2021 | CNY | 33.78 | 34.07 | 32.85 | 33.41 | 33.41 | -0.27 (-0.80%) | 12,543,104 |
