| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 28.99 | 29.24 | 27.06 | 28 | 28 | +0.48 (+1.74%) | 8,506,060 |
| 5 Jul 2021 | CNY | 25.02 | 27.52 | 24.67 | 27.52 | 27.52 | +2.5 (+9.99%) | 5,510,969 |
| 2 Jul 2021 | CNY | 24.8 | 25.34 | 24.41 | 25.02 | 25.02 | +0.15 (+0.60%) | 2,761,896 |
| 1 Jul 2021 | CNY | 25.46 | 26 | 24.76 | 24.87 | 24.87 | -0.59 (-2.32%) | 2,791,694 |
| 30 Jun 2021 | CNY | 25.87 | 26.28 | 25.02 | 25.46 | 25.46 | -0.41 (-1.58%) | 3,940,502 |
| 29 Jun 2021 | CNY | 25.6 | 26.5 | 25.25 | 25.87 | 25.87 | +0.23 (+0.90%) | 5,592,245 |
| 28 Jun 2021 | CNY | 24.05 | 26.17 | 24.05 | 25.64 | 25.64 | +1.59 (+6.61%) | 7,549,118 |
| 25 Jun 2021 | CNY | 24.49 | 24.49 | 23.47 | 24.05 | 24.05 | -0.47 (-1.92%) | 4,088,493 |
| 24 Jun 2021 | CNY | 24.09 | 24.95 | 24.07 | 24.52 | 24.52 | -0.06 (-0.24%) | 3,889,221 |
| 23 Jun 2021 | CNY | 24 | 24.96 | 23.63 | 24.58 | 24.58 | +0.4 (+1.65%) | 5,527,161 |
| 22 Jun 2021 | CNY | 24.12 | 24.38 | 23.6 | 24.18 | 24.18 | +0.06 (+0.25%) | 5,701,933 |
| 21 Jun 2021 | CNY | 22.9 | 25 | 22.78 | 24.12 | 24.12 | +1.35 (+5.93%) | 11,798,433 |
| 18 Jun 2021 | CNY | 21.1 | 22.77 | 20.74 | 22.77 | 22.77 | +2.07 (+10.00%) | 7,498,213 |
| 17 Jun 2021 | CNY | 20.76 | 21 | 20.25 | 20.7 | 20.7 | -0.2 (-0.96%) | 3,875,600 |
| 16 Jun 2021 | CNY | 21.45 | 21.76 | 20.78 | 20.9 | 20.9 | -0.83 (-3.82%) | 3,618,054 |
| 15 Jun 2021 | CNY | 22.52 | 22.8 | 20.71 | 21.73 | 21.73 | -1.28 (-5.56%) | 8,053,002 |
| 11 Jun 2021 | CNY | 23.93 | 25.27 | 23.01 | 23.01 | 23.01 | +0.04 (+0.17%) | 9,155,923 |
| 10 Jun 2021 | CNY | 22.78 | 23.42 | 22.61 | 22.97 | 22.97 | -0.15 (-0.65%) | 5,373,422 |
| 9 Jun 2021 | CNY | 22.87 | 23.37 | 22.37 | 23.12 | 23.12 | +0.17 (+0.74%) | 5,817,076 |
| 8 Jun 2021 | CNY | 22.92 | 23.64 | 22.61 | 22.95 | 22.95 | +0.27 (+1.19%) | 6,690,285 |
| 7 Jun 2021 | CNY | 23.39 | 24.18 | 22.45 | 22.68 | 22.68 | -0.71 (-3.04%) | 6,816,530 |
| 4 Jun 2021 | CNY | 21.61 | 24.37 | 21.52 | 23.39 | 23.39 | +0.93 (+4.14%) | 10,676,798 |
| 3 Jun 2021 | CNY | 21.77 | 22.74 | 21.59 | 22.46 | 22.46 | +0.07 (+0.31%) | 10,351,130 |
| 2 Jun 2021 | CNY | 24.93 | 24.93 | 22.3 | 22.39 | 22.39 | -0.99 (-4.23%) | 19,879,620 |
| 1 Jun 2021 | CNY | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | +2.13 (+10.02%) | 2,628,000 |
| 31 May 2021 | CNY | 20.33 | 21.25 | 20.33 | 21.25 | 21.25 | +1.93 (+9.99%) | 3,954,094 |
| 28 May 2021 | CNY | 18.71 | 19.76 | 18.56 | 19.32 | 19.32 | +0.7 (+3.76%) | 5,133,943 |
| 27 May 2021 | CNY | 18.2 | 18.78 | 18.14 | 18.62 | 18.62 | +0.34 (+1.86%) | 2,106,931 |
| 26 May 2021 | CNY | 18.19 | 18.39 | 18.15 | 18.28 | 18.28 | +0.09 (+0.49%) | 1,385,008 |
| 25 May 2021 | CNY | 18.23 | 18.29 | 18.09 | 18.19 | 18.19 | +0.04 (+0.22%) | 1,209,232 |
