| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 24.1 | 24.24 | 23.79 | 24.07 | 24.07 | +0.06 (+0.25%) | 1,103,307 |
| 5 Jul 2021 | CNY | 23.56 | 24.08 | 23.56 | 24.01 | 24.01 | +0.19 (+0.80%) | 996,121 |
| 2 Jul 2021 | CNY | 24.53 | 24.64 | 23.71 | 23.82 | 23.82 | -0.87 (-3.52%) | 2,194,186 |
| 1 Jul 2021 | CNY | 25.2 | 25.39 | 24.68 | 24.69 | 24.69 | -0.51 (-2.02%) | 1,872,769 |
| 30 Jun 2021 | CNY | 25.03 | 25.37 | 25.03 | 25.2 | 25.2 | -0.01 (-0.04%) | 912,073 |
| 29 Jun 2021 | CNY | 25.6 | 25.83 | 25.15 | 25.21 | 25.21 | -0.68 (-2.63%) | 1,641,865 |
| 28 Jun 2021 | CNY | 25.15 | 26.18 | 25.15 | 25.89 | 25.89 | +0.71 (+2.82%) | 2,783,642 |
| 25 Jun 2021 | CNY | 25 | 25.46 | 24.86 | 25.18 | 25.18 | +0.17 (+0.68%) | 1,471,805 |
| 24 Jun 2021 | CNY | 25.4 | 25.53 | 25.01 | 25.01 | 25.01 | -0.55 (-2.15%) | 1,662,794 |
| 23 Jun 2021 | CNY | 25.93 | 26.17 | 25.33 | 25.56 | 25.56 | -0.35 (-1.35%) | 2,190,804 |
| 22 Jun 2021 | CNY | 25.5 | 26.25 | 25.42 | 25.91 | 25.91 | +0.37 (+1.45%) | 2,334,316 |
| 21 Jun 2021 | CNY | 25.3 | 25.88 | 25.3 | 25.54 | 25.54 | +0.02 (+0.08%) | 1,544,938 |
| 18 Jun 2021 | CNY | 25.46 | 25.66 | 25.01 | 25.52 | 25.52 | +0.24 (+0.95%) | 1,927,099 |
| 17 Jun 2021 | CNY | 25.07 | 25.35 | 24.78 | 25.28 | 25.28 | +0.22 (+0.88%) | 1,616,840 |
| 16 Jun 2021 | CNY | 24.9 | 25.7 | 24.86 | 25.06 | 25.06 | +0.06 (+0.24%) | 2,122,485 |
| 15 Jun 2021 | CNY | 26.48 | 26.48 | 25 | 25 | 25 | -1.52 (-5.73%) | 3,429,997 |
| 11 Jun 2021 | CNY | 26.75 | 26.8 | 26.38 | 26.52 | 26.52 | +0.01 (+0.04%) | 2,301,258 |
| 10 Jun 2021 | CNY | 27.05 | 27.38 | 26.5 | 26.51 | 26.51 | -0.7 (-2.57%) | 4,135,979 |
| 9 Jun 2021 | CNY | 28.22 | 28.23 | 27.21 | 27.21 | 27.21 | -0.91 (-3.24%) | 4,000,280 |
| 8 Jun 2021 | CNY | 28.5 | 28.51 | 27.9 | 28.12 | 28.12 | -0.5 (-1.75%) | 3,509,134 |
| 7 Jun 2021 | CNY | 28.13 | 28.85 | 27.85 | 28.62 | 28.62 | +0.21 (+0.74%) | 4,340,225 |
| 4 Jun 2021 | CNY | 29.51 | 29.58 | 28.28 | 28.41 | 28.41 | -1.47 (-4.92%) | 8,081,079 |
| 3 Jun 2021 | CNY | 31 | 32.08 | 29.88 | 29.88 | 29.88 | -1.05 (-3.39%) | 14,834,058 |
| 2 Jun 2021 | CNY | 28.01 | 30.93 | 27.76 | 30.93 | 30.93 | +2.81 (+9.99%) | 11,689,490 |
| 1 Jun 2021 | CNY | 28.91 | 28.91 | 27.95 | 28.12 | 28.12 | -0.6 (-2.09%) | 3,555,499 |
| 31 May 2021 | CNY | 28.13 | 29.06 | 27.91 | 28.72 | 28.72 | +0.18 (+0.63%) | 3,882,913 |
| 28 May 2021 | CNY | 29.02 | 29.95 | 28.5 | 28.54 | 28.54 | -0.98 (-3.32%) | 5,312,585 |
| 27 May 2021 | CNY | 30.55 | 30.57 | 29.5 | 29.52 | 29.52 | -0.73 (-2.41%) | 6,479,659 |
| 26 May 2021 | CNY | 29.11 | 30.31 | 28.72 | 30.25 | 30.25 | +0.97 (+3.31%) | 7,693,641 |
| 25 May 2021 | CNY | 28.85 | 30.05 | 28.03 | 29.28 | 29.28 | +0.39 (+1.35%) | 7,060,633 |
