| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2021 | CNY | 33.17 | 33.99 | 32.85 | 33.98 | 33.98 | +1 (+3.03%) | 1,076,416 |
| 12 Jul 2021 | CNY | 32.8 | 33.25 | 32.75 | 32.98 | 32.98 | +0.23 (+0.70%) | 504,000 |
| 9 Jul 2021 | CNY | 32.61 | 33.14 | 32.08 | 32.75 | 32.75 | -0.03 (-0.09%) | 519,400 |
| 8 Jul 2021 | CNY | 33.5 | 33.55 | 32.74 | 32.78 | 32.78 | -0.97 (-2.87%) | 835,800 |
| 7 Jul 2021 | CNY | 33.1 | 33.94 | 33.1 | 33.75 | 33.75 | +0.33 (+0.99%) | 904,267 |
| 6 Jul 2021 | CNY | 33.57 | 33.75 | 33.03 | 33.42 | 33.42 | -0.46 (-1.36%) | 894,167 |
| 5 Jul 2021 | CNY | 34.34 | 34.5 | 33.32 | 33.88 | 33.88 | -0.59 (-1.71%) | 1,635,016 |
| 2 Jul 2021 | CNY | 35.12 | 36.49 | 34 | 34.47 | 34.47 | -0.47 (-1.35%) | 2,578,467 |
| 1 Jul 2021 | CNY | 31.67 | 34.94 | 31.64 | 34.94 | 34.94 | +3.18 (+10.01%) | 2,204,512 |
| 30 Jun 2021 | CNY | 31.56 | 31.9 | 31.56 | 31.76 | 31.76 | -0.02 (-0.06%) | 230,000 |
| 29 Jun 2021 | CNY | 32.14 | 32.14 | 31.65 | 31.78 | 31.78 | -0.49 (-1.52%) | 311,623 |
| 28 Jun 2021 | CNY | 32.13 | 32.76 | 32.05 | 32.27 | 32.27 | +0.14 (+0.44%) | 306,038 |
| 25 Jun 2021 | CNY | 31.93 | 32.2 | 31.72 | 32.13 | 32.13 | 0.0 (0.0%) | 375,038 |
| 24 Jun 2021 | CNY | 32.51 | 32.6 | 32.07 | 32.13 | 32.13 | -0.38 (-1.17%) | 287,000 |
| 23 Jun 2021 | CNY | 32.5 | 32.73 | 32.43 | 32.51 | 32.51 | -0.04 (-0.12%) | 313,700 |
| 22 Jun 2021 | CNY | 32.3 | 33 | 32 | 32.55 | 32.55 | +0.41 (+1.28%) | 421,900 |
| 21 Jun 2021 | CNY | 31.55 | 32.23 | 31.55 | 32.14 | 32.14 | +0.29 (+0.91%) | 340,076 |
| 18 Jun 2021 | CNY | 32.08 | 32.08 | 31.7 | 31.85 | 31.85 | +0.05 (+0.16%) | 185,500 |
| 17 Jun 2021 | CNY | 31.62 | 32.49 | 31.62 | 31.8 | 31.8 | -0.23 (-0.72%) | 302,600 |
| 16 Jun 2021 | CNY | 31.99 | 32.22 | 31.71 | 32.03 | 32.03 | +0.11 (+0.34%) | 236,300 |
| 15 Jun 2021 | CNY | 32.56 | 32.7 | 31.68 | 31.92 | 31.92 | -0.71 (-2.18%) | 419,900 |
| 11 Jun 2021 | CNY | 32.89 | 33.19 | 32.61 | 32.63 | 32.63 | -0.24 (-0.73%) | 341,000 |
| 10 Jun 2021 | CNY | 32.69 | 32.96 | 32.5 | 32.87 | 32.87 | +0.18 (+0.55%) | 345,100 |
| 9 Jun 2021 | CNY | 32.88 | 33.06 | 32.53 | 32.69 | 32.69 | -0.19 (-0.58%) | 370,000 |
| 8 Jun 2021 | CNY | 33.49 | 33.49 | 32.8 | 32.88 | 32.88 | -0.6 (-1.79%) | 369,600 |
| 7 Jun 2021 | CNY | 33.21 | 33.72 | 33.1 | 33.48 | 33.48 | +0.28 (+0.84%) | 292,500 |
| 4 Jun 2021 | CNY | 33.5 | 33.5 | 33.1 | 33.2 | 33.2 | -0.42 (-1.25%) | 365,700 |
| 3 Jun 2021 | CNY | 33.68 | 34.19 | 33.51 | 33.62 | 33.62 | -0.05 (-0.15%) | 475,555 |
| 2 Jun 2021 | CNY | 33.65 | 33.98 | 33.45 | 33.67 | 33.67 | +0.02 (+0.06%) | 552,900 |
| 1 Jun 2021 | CNY | 34 | 34 | 33.46 | 33.65 | 33.65 | -0.15 (-0.44%) | 425,253 |
