| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 30.38 | 30.85 | 30.1 | 30.7 | 30.7 | +0.26 (+0.85%) | 766,924 |
| 5 Jul 2021 | CNY | 31.11 | 31.5 | 29.83 | 30.44 | 30.44 | -0.62 (-2.00%) | 1,883,526 |
| 2 Jul 2021 | CNY | 31.81 | 32.76 | 31 | 31.06 | 31.06 | -0.81 (-2.54%) | 1,454,700 |
| 1 Jul 2021 | CNY | 32.32 | 33.8 | 31.6 | 31.87 | 31.87 | -0.49 (-1.51%) | 1,225,721 |
| 30 Jun 2021 | CNY | 31.01 | 32.95 | 30.95 | 32.36 | 32.36 | +1.07 (+3.42%) | 1,672,120 |
| 29 Jun 2021 | CNY | 32.15 | 32.58 | 31.16 | 31.29 | 31.29 | -1.11 (-3.43%) | 1,386,700 |
| 28 Jun 2021 | CNY | 32.68 | 32.88 | 32.08 | 32.4 | 32.4 | -0.29 (-0.89%) | 741,496 |
| 25 Jun 2021 | CNY | 32.61 | 32.95 | 32.6 | 32.69 | 32.69 | 0.0 (0.0%) | 760,051 |
| 24 Jun 2021 | CNY | 33.39 | 33.57 | 32.66 | 32.69 | 32.69 | -0.58 (-1.74%) | 851,200 |
| 23 Jun 2021 | CNY | 33.55 | 33.73 | 33.06 | 33.27 | 33.27 | -0.45 (-1.33%) | 1,018,485 |
| 22 Jun 2021 | CNY | 34.03 | 34.12 | 33.53 | 33.72 | 33.72 | -0.38 (-1.11%) | 912,138 |
| 21 Jun 2021 | CNY | 33.44 | 34.18 | 33.12 | 34.1 | 34.1 | +0.62 (+1.85%) | 1,049,352 |
| 18 Jun 2021 | CNY | 33.75 | 33.78 | 33.03 | 33.48 | 33.48 | -0.08 (-0.24%) | 1,009,940 |
| 17 Jun 2021 | CNY | 33.31 | 33.99 | 33.19 | 33.56 | 33.56 | +0.21 (+0.63%) | 1,019,598 |
| 16 Jun 2021 | CNY | 34.35 | 34.35 | 33.2 | 33.35 | 33.35 | -0.91 (-2.66%) | 1,124,300 |
| 15 Jun 2021 | CNY | 34.25 | 34.5 | 33.7 | 34.26 | 34.26 | +0.31 (+0.91%) | 1,584,268 |
| 11 Jun 2021 | CNY | 34.75 | 34.76 | 33.68 | 33.95 | 33.95 | -0.6 (-1.74%) | 1,790,468 |
| 10 Jun 2021 | CNY | 33.67 | 34.63 | 33.1 | 34.55 | 34.55 | +1.73 (+5.27%) | 2,855,384 |
| 9 Jun 2021 | CNY | 31.85 | 33.5 | 31.85 | 32.82 | 32.82 | +1.02 (+3.21%) | 1,778,334 |
| 8 Jun 2021 | CNY | 32.48 | 32.48 | 31.73 | 31.8 | 31.8 | -0.57 (-1.76%) | 955,378 |
| 7 Jun 2021 | CNY | 31.51 | 32.45 | 31.43 | 32.37 | 32.37 | +0.87 (+2.76%) | 1,171,578 |
| 4 Jun 2021 | CNY | 31.75 | 31.76 | 31.38 | 31.5 | 31.5 | -0.23 (-0.72%) | 920,062 |
| 3 Jun 2021 | CNY | 32.33 | 32.48 | 31.68 | 31.73 | 31.73 | -0.59 (-1.83%) | 1,234,086 |
| 2 Jun 2021 | CNY | 33.4 | 33.4 | 32.3 | 32.32 | 32.32 | -1.2 (-3.58%) | 1,624,420 |
| 1 Jun 2021 | CNY | 33.38 | 33.52 | 33 | 33.52 | 33.52 | +0.38 (+1.15%) | 1,035,800 |
| 31 May 2021 | CNY | 32.99 | 33.36 | 32.7 | 33.14 | 33.14 | +0.15 (+0.45%) | 1,187,520 |
| 28 May 2021 | CNY | 34.21 | 34.23 | 32.83 | 32.99 | 32.99 | -1.36 (-3.96%) | 1,988,236 |
| 27 May 2021 | CNY | 34.97 | 34.97 | 34.01 | 34.35 | 34.35 | +16.775 (+95.45%) | 1,284,898 |
| 27 May 2021 |
|
|||||||
| 26 May 2021 | CNY | 34.805 | 35.25 | 34.51 | 35.15 | 35.15 | +0.345 (+0.99%) | 1,727,866 |
| 25 May 2021 | CNY | 35.1 | 35.35 | 34.35 | 34.805 | 34.805 | -0.29 (-0.83%) | 1,391,200 |
