| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 41.3 | 43.16 | 41.3 | 42.48 | 42.48 | +0.25 (+0.59%) | 977,206 |
| 13 Jul 2021 | CNY | 41.38 | 42.4 | 41.08 | 42.23 | 42.23 | +0.83 (+2.00%) | 876,275 |
| 12 Jul 2021 | CNY | 41.26 | 41.59 | 40.4 | 41.4 | 41.4 | +0.19 (+0.46%) | 602,956 |
| 9 Jul 2021 | CNY | 40.37 | 41.88 | 40.1 | 41.21 | 41.21 | +0.86 (+2.13%) | 871,133 |
| 8 Jul 2021 | CNY | 41.72 | 41.78 | 40.33 | 40.35 | 40.35 | -1.45 (-3.47%) | 855,647 |
| 7 Jul 2021 | CNY | 41.49 | 41.94 | 41.35 | 41.8 | 41.8 | +0.05 (+0.12%) | 396,279 |
| 6 Jul 2021 | CNY | 41.42 | 41.97 | 41 | 41.75 | 41.75 | +0.33 (+0.80%) | 587,602 |
| 5 Jul 2021 | CNY | 42.08 | 42.48 | 41.12 | 41.42 | 41.42 | -0.58 (-1.38%) | 664,567 |
| 2 Jul 2021 | CNY | 42.27 | 43.3 | 41.9 | 42 | 42 | -0.49 (-1.15%) | 666,115 |
| 1 Jul 2021 | CNY | 42.99 | 43.5 | 41.88 | 42.49 | 42.49 | -0.16 (-0.38%) | 1,004,195 |
| 30 Jun 2021 | CNY | 44.3 | 44.58 | 42.5 | 42.65 | 42.65 | -1.61 (-3.64%) | 1,504,918 |
| 29 Jun 2021 | CNY | 45.27 | 45.29 | 44.05 | 44.26 | 44.26 | -1 (-2.21%) | 944,373 |
| 28 Jun 2021 | CNY | 44 | 47.08 | 43.9 | 45.26 | 45.26 | +2.06 (+4.77%) | 1,946,872 |
| 25 Jun 2021 | CNY | 43.11 | 43.55 | 42.66 | 43.2 | 43.2 | +0.2 (+0.47%) | 570,741 |
| 24 Jun 2021 | CNY | 43.49 | 43.5 | 42.65 | 43 | 43 | -0.66 (-1.51%) | 640,940 |
| 23 Jun 2021 | CNY | 44 | 44.46 | 43.35 | 43.66 | 43.66 | -0.43 (-0.98%) | 748,280 |
| 22 Jun 2021 | CNY | 43.69 | 44.37 | 43.35 | 44.09 | 44.09 | +0.4 (+0.92%) | 724,100 |
| 21 Jun 2021 | CNY | 42.53 | 44.09 | 42.49 | 43.69 | 43.69 | +0.86 (+2.01%) | 716,259 |
| 18 Jun 2021 | CNY | 43.38 | 43.38 | 42.03 | 42.83 | 42.83 | -0.62 (-1.43%) | 802,535 |
| 17 Jun 2021 | CNY | 43.26 | 43.78 | 43 | 43.45 | 43.45 | +0.32 (+0.74%) | 660,458 |
| 16 Jun 2021 | CNY | 42.9 | 44.2 | 42.85 | 43.13 | 43.13 | -0.02 (-0.05%) | 796,950 |
| 15 Jun 2021 | CNY | 45.15 | 45.18 | 43 | 43.15 | 43.15 | -2.11 (-4.66%) | 1,283,059 |
| 11 Jun 2021 | CNY | 47.97 | 47.99 | 45.26 | 45.26 | 45.26 | -2.74 (-5.71%) | 1,638,042 |
| 10 Jun 2021 | CNY | 48.27 | 48.72 | 47.3 | 48 | 48 | -0.26 (-0.54%) | 1,299,158 |
| 9 Jun 2021 | CNY | 49.68 | 49.68 | 48.15 | 48.26 | 48.26 | -1.22 (-2.47%) | 1,084,458 |
| 8 Jun 2021 | CNY | 51.33 | 51.55 | 49.48 | 49.48 | 49.48 | -2.14 (-4.15%) | 1,215,527 |
| 7 Jun 2021 | CNY | 50.99 | 51.96 | 49.31 | 51.62 | 51.62 | +0.62 (+1.22%) | 1,831,304 |
| 4 Jun 2021 | CNY | 47.99 | 52 | 47.32 | 51 | 51 | +2.21 (+4.53%) | 2,797,308 |
| 3 Jun 2021 | CNY | 47.24 | 49.19 | 47.24 | 48.79 | 48.79 | +0.85 (+1.77%) | 2,332,544 |
| 2 Jun 2021 | CNY | 49.96 | 49.96 | 47.57 | 47.94 | 47.94 | -1.48 (-2.99%) | 3,393,343 |
