| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 45.6 | 47.85 | 45.3 | 47.17 | 47.17 | +0.65 (+1.40%) | 6,418,326 |
| 13 Jul 2021 | CNY | 43 | 46.93 | 42.58 | 46.52 | 46.52 | +3.67 (+8.56%) | 10,005,151 |
| 12 Jul 2021 | CNY | 39.71 | 43.21 | 39.25 | 42.85 | 42.85 | +3.56 (+9.06%) | 6,431,303 |
| 9 Jul 2021 | CNY | 39.96 | 40.13 | 38.93 | 39.29 | 39.29 | -1.1 (-2.72%) | 1,562,832 |
| 8 Jul 2021 | CNY | 39.7 | 40.48 | 39.5 | 40.39 | 40.39 | +0.44 (+1.10%) | 1,330,427 |
| 7 Jul 2021 | CNY | 39.65 | 40.17 | 39.2 | 39.95 | 39.95 | +0.01 (+0.03%) | 1,170,232 |
| 6 Jul 2021 | CNY | 39.34 | 40.35 | 38.6 | 39.94 | 39.94 | +0.39 (+0.99%) | 2,144,489 |
| 5 Jul 2021 | CNY | 39.88 | 40.29 | 39.07 | 39.55 | 39.55 | +0.19 (+0.48%) | 1,295,002 |
| 2 Jul 2021 | CNY | 40.48 | 40.48 | 38.93 | 39.36 | 39.36 | -0.74 (-1.85%) | 1,649,268 |
| 1 Jul 2021 | CNY | 40.97 | 41.59 | 40.05 | 40.1 | 40.1 | -0.87 (-2.12%) | 1,370,838 |
| 30 Jun 2021 | CNY | 41.05 | 41.5 | 40.71 | 40.97 | 40.97 | -0.31 (-0.75%) | 1,198,795 |
| 29 Jun 2021 | CNY | 41.63 | 42.15 | 41.12 | 41.28 | 41.28 | -0.35 (-0.84%) | 1,406,460 |
| 28 Jun 2021 | CNY | 41.35 | 41.91 | 41.32 | 41.63 | 41.63 | +0.05 (+0.12%) | 1,111,866 |
| 25 Jun 2021 | CNY | 41.43 | 42.37 | 41.13 | 41.58 | 41.58 | -0.05 (-0.12%) | 1,497,262 |
| 24 Jun 2021 | CNY | 42.5 | 42.54 | 41.4 | 41.63 | 41.63 | -0.62 (-1.47%) | 1,524,462 |
| 23 Jun 2021 | CNY | 42.64 | 42.64 | 41.72 | 42.25 | 42.25 | -0.15 (-0.35%) | 1,739,738 |
| 22 Jun 2021 | CNY | 43.4 | 43.96 | 42.32 | 42.4 | 42.4 | -1 (-2.30%) | 1,649,237 |
| 21 Jun 2021 | CNY | 42 | 43.49 | 41.93 | 43.4 | 43.4 | +1.19 (+2.82%) | 2,039,936 |
| 18 Jun 2021 | CNY | 42.45 | 42.88 | 42 | 42.21 | 42.21 | -0.46 (-1.08%) | 1,367,362 |
| 17 Jun 2021 | CNY | 42.3 | 43.08 | 41.9 | 42.67 | 42.67 | +0.02 (+0.05%) | 1,357,329 |
| 16 Jun 2021 | CNY | 42.72 | 43.45 | 42.51 | 42.65 | 42.65 | -0.45 (-1.04%) | 1,556,872 |
| 15 Jun 2021 | CNY | 44.63 | 44.78 | 42.58 | 43.1 | 43.1 | -1.44 (-3.23%) | 2,396,174 |
| 11 Jun 2021 | CNY | 43.82 | 44.96 | 43.34 | 44.54 | 44.54 | +0.58 (+1.32%) | 3,699,747 |
| 10 Jun 2021 | CNY | 41.68 | 44.29 | 41.35 | 43.96 | 43.96 | +2.22 (+5.32%) | 3,967,495 |
| 9 Jun 2021 | CNY | 42.18 | 42.83 | 41.37 | 41.74 | 41.74 | -0.35 (-0.83%) | 1,119,757 |
| 8 Jun 2021 | CNY | 42.33 | 42.62 | 41.72 | 42.09 | 42.09 | -0.17 (-0.40%) | 1,115,570 |
| 7 Jun 2021 | CNY | 40.82 | 42.3 | 40.82 | 42.26 | 42.26 | +1.44 (+3.53%) | 1,605,025 |
| 4 Jun 2021 | CNY | 41.14 | 41.6 | 40.71 | 40.82 | 40.82 | -0.36 (-0.87%) | 903,767 |
| 3 Jun 2021 | CNY | 41.3 | 42.28 | 41.17 | 41.18 | 41.18 | -0.12 (-0.29%) | 1,198,397 |
| 2 Jun 2021 | CNY | 42.01 | 42.05 | 41.2 | 41.3 | 41.3 | -0.7 (-1.67%) | 1,035,734 |
