| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 32.17 | 32.99 | 31.63 | 32.01 | 32.01 | -0.13 (-0.40%) | 6,867,123 |
| 5 Jul 2021 | CNY | 30.8 | 32.48 | 30.35 | 32.14 | 32.14 | +1.85 (+6.11%) | 8,732,358 |
| 2 Jul 2021 | CNY | 29.68 | 30.67 | 29.1 | 30.29 | 30.29 | +1.49 (+5.17%) | 8,974,628 |
| 1 Jul 2021 | CNY | 28.68 | 29.34 | 28.5 | 28.8 | 28.8 | +0.13 (+0.45%) | 2,631,885 |
| 30 Jun 2021 | CNY | 28.2 | 29.72 | 28.06 | 28.67 | 28.67 | +0.64 (+2.28%) | 5,048,624 |
| 29 Jun 2021 | CNY | 29.7 | 29.83 | 27.91 | 28.03 | 28.03 | -1.71 (-5.75%) | 5,795,425 |
| 28 Jun 2021 | CNY | 28.66 | 30.1 | 28.66 | 29.74 | 29.74 | +1.08 (+3.77%) | 4,257,661 |
| 25 Jun 2021 | CNY | 28.9 | 29.37 | 28.5 | 28.66 | 28.66 | -0.45 (-1.55%) | 3,493,403 |
| 24 Jun 2021 | CNY | 29.32 | 29.33 | 28.61 | 29.11 | 29.11 | -0.16 (-0.55%) | 2,393,149 |
| 23 Jun 2021 | CNY | 29.44 | 29.99 | 29.22 | 29.27 | 29.27 | -0.24 (-0.81%) | 2,306,982 |
| 22 Jun 2021 | CNY | 29.78 | 30.1 | 29.28 | 29.51 | 29.51 | -0.09 (-0.30%) | 2,217,080 |
| 21 Jun 2021 | CNY | 28.91 | 29.8 | 28.71 | 29.6 | 29.6 | +0.6 (+2.07%) | 2,295,473 |
| 18 Jun 2021 | CNY | 28.7 | 29.24 | 28.47 | 29 | 29 | +0.24 (+0.83%) | 2,600,495 |
| 17 Jun 2021 | CNY | 28.36 | 29 | 28.35 | 28.76 | 28.76 | -0.04 (-0.14%) | 1,712,416 |
| 16 Jun 2021 | CNY | 29.13 | 29.2 | 28.48 | 28.8 | 28.8 | -0.38 (-1.30%) | 1,799,864 |
| 15 Jun 2021 | CNY | 29.8 | 29.81 | 28.73 | 29.18 | 29.18 | -0.46 (-1.55%) | 1,604,351 |
| 11 Jun 2021 | CNY | 30.2 | 30.45 | 29.6 | 29.64 | 29.64 | -0.46 (-1.53%) | 1,190,863 |
| 10 Jun 2021 | CNY | 29.6 | 30.26 | 29.4 | 30.1 | 30.1 | +0.54 (+1.83%) | 1,367,470 |
| 9 Jun 2021 | CNY | 30.44 | 30.44 | 29.42 | 29.56 | 29.56 | -0.8 (-2.64%) | 1,680,724 |
| 8 Jun 2021 | CNY | 31.01 | 31.25 | 29.8 | 30.36 | 30.36 | -0.64 (-2.06%) | 2,376,494 |
| 7 Jun 2021 | CNY | 29.45 | 31.09 | 29.35 | 31 | 31 | +1.57 (+5.33%) | 3,782,330 |
| 4 Jun 2021 | CNY | 29.84 | 30.01 | 29.12 | 29.43 | 29.43 | -0.26 (-0.88%) | 1,874,737 |
| 3 Jun 2021 | CNY | 29.62 | 30.41 | 29.55 | 29.69 | 29.69 | -0.19 (-0.64%) | 1,481,497 |
| 2 Jun 2021 | CNY | 30.2 | 30.49 | 29.53 | 29.88 | 29.88 | -0.33 (-1.09%) | 2,002,544 |
| 1 Jun 2021 | CNY | 30.24 | 30.5 | 29.89 | 30.21 | 30.21 | -0.03 (-0.10%) | 1,649,824 |
| 31 May 2021 | CNY | 30.16 | 30.78 | 29.91 | 30.24 | 30.24 | +0.08 (+0.27%) | 2,272,592 |
| 28 May 2021 | CNY | 30.33 | 30.58 | 29.88 | 30.16 | 30.16 | -0.09 (-0.30%) | 2,317,652 |
| 27 May 2021 | CNY | 29.25 | 30.93 | 29.04 | 30.25 | 30.25 | +0.95 (+3.24%) | 3,430,778 |
| 26 May 2021 | CNY | 29.46 | 29.65 | 28.81 | 29.3 | 29.3 | +0.32 (+1.10%) | 2,886,775 |
| 25 May 2021 | CNY | 28.27 | 29.3 | 27.91 | 28.98 | 28.98 | +1.02 (+3.65%) | 3,777,280 |
