| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2021 | CNY | 27.09 | 27.44 | 27.02 | 27.19 | 27.19 | +0.1 (+0.37%) | 419,124 |
| 9 Jul 2021 | CNY | 27.4 | 27.5 | 26.95 | 27.09 | 27.09 | -0.25 (-0.91%) | 383,424 |
| 8 Jul 2021 | CNY | 27.54 | 27.66 | 27.2 | 27.34 | 27.34 | -0.25 (-0.91%) | 348,812 |
| 7 Jul 2021 | CNY | 27.48 | 27.75 | 27.3 | 27.59 | 27.59 | +0.21 (+0.77%) | 423,447 |
| 6 Jul 2021 | CNY | 27.16 | 27.45 | 27.05 | 27.38 | 27.38 | +0.13 (+0.48%) | 322,314 |
| 5 Jul 2021 | CNY | 26.9 | 27.39 | 26.85 | 27.25 | 27.25 | +0.27 (+1.00%) | 402,814 |
| 2 Jul 2021 | CNY | 27.4 | 27.56 | 26.96 | 26.98 | 26.98 | -0.42 (-1.53%) | 702,578 |
| 1 Jul 2021 | CNY | 28.01 | 28.1 | 27.4 | 27.4 | 27.4 | -0.75 (-2.66%) | 686,724 |
| 30 Jun 2021 | CNY | 27.6 | 28.39 | 27.6 | 28.15 | 28.15 | +0.35 (+1.26%) | 1,027,660 |
| 29 Jun 2021 | CNY | 28.12 | 28.18 | 27.64 | 27.8 | 27.8 | -0.33 (-1.17%) | 932,370 |
| 28 Jun 2021 | CNY | 28.22 | 28.22 | 28 | 28.13 | 28.13 | +0.04 (+0.14%) | 555,430 |
| 25 Jun 2021 | CNY | 28.18 | 28.36 | 27.85 | 28.09 | 28.09 | -0.08 (-0.28%) | 565,612 |
| 24 Jun 2021 | CNY | 28.73 | 28.73 | 27.83 | 28.17 | 28.17 | -0.56 (-1.95%) | 790,248 |
| 23 Jun 2021 | CNY | 28.65 | 28.9 | 28.56 | 28.73 | 28.73 | +0.03 (+0.10%) | 637,200 |
| 22 Jun 2021 | CNY | 28.62 | 28.7 | 28.43 | 28.7 | 28.7 | +0.17 (+0.60%) | 674,020 |
| 21 Jun 2021 | CNY | 28.4 | 28.65 | 28.27 | 28.53 | 28.53 | +0.11 (+0.39%) | 669,196 |
| 18 Jun 2021 | CNY | 28.5 | 28.95 | 28.19 | 28.42 | 28.42 | -0.08 (-0.28%) | 580,318 |
| 17 Jun 2021 | CNY | 28.26 | 28.5 | 28 | 28.5 | 28.5 | +0.24 (+0.85%) | 580,200 |
| 16 Jun 2021 | CNY | 28.27 | 28.79 | 28.14 | 28.26 | 28.26 | -0.17 (-0.60%) | 648,445 |
| 15 Jun 2021 | CNY | 29.1 | 29.15 | 28.3 | 28.43 | 28.43 | -0.81 (-2.77%) | 1,034,337 |
| 11 Jun 2021 | CNY | 28.67 | 29.77 | 28.35 | 29.24 | 29.24 | +0.59 (+2.06%) | 1,822,772 |
| 10 Jun 2021 | CNY | 28.2 | 28.9 | 27.9 | 28.65 | 28.65 | +0.79 (+2.84%) | 1,179,748 |
| 9 Jun 2021 | CNY | 28.3 | 28.3 | 27.77 | 27.86 | 27.86 | -0.44 (-1.55%) | 472,412 |
| 8 Jun 2021 | CNY | 27.93 | 28.5 | 27.71 | 28.3 | 28.3 | +0.36 (+1.29%) | 639,404 |
| 7 Jun 2021 | CNY | 27.79 | 27.98 | 27.65 | 27.94 | 27.94 | +0.19 (+0.68%) | 441,472 |
| 4 Jun 2021 | CNY | 28.18 | 28.18 | 27.74 | 27.75 | 27.75 | -0.44 (-1.56%) | 662,813 |
| 3 Jun 2021 | CNY | 28.79 | 28.79 | 28.14 | 28.19 | 28.19 | -0.46 (-1.61%) | 646,612 |
| 2 Jun 2021 | CNY | 28.45 | 28.88 | 28.17 | 28.65 | 28.65 | -0.1 (-0.35%) | 719,006 |
| 1 Jun 2021 | CNY | 28.13 | 28.96 | 28.13 | 28.75 | 28.75 | +0.43 (+1.52%) | 543,100 |
| 31 May 2021 | CNY | 28.24 | 28.46 | 28.13 | 28.32 | 28.32 | +0.03 (+0.11%) | 488,006 |
