| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2021 | CNY | 39.99 | 40.2 | 39 | 40.12 | 40.12 | +1.32 (+3.40%) | 793,900 |
| 2 Jul 2021 | CNY | 38.78 | 38.98 | 38.51 | 38.8 | 38.8 | -0.18 (-0.46%) | 324,500 |
| 1 Jul 2021 | CNY | 38.79 | 39.37 | 38.63 | 38.98 | 38.98 | +0.18 (+0.46%) | 427,927 |
| 30 Jun 2021 | CNY | 38.75 | 38.98 | 38.65 | 38.8 | 38.8 | +0.13 (+0.34%) | 298,800 |
| 29 Jun 2021 | CNY | 39.1 | 39.1 | 38.63 | 38.67 | 38.67 | -0.39 (-1.00%) | 333,000 |
| 28 Jun 2021 | CNY | 38.99 | 39.2 | 38.78 | 39.06 | 39.06 | +0.11 (+0.28%) | 238,500 |
| 25 Jun 2021 | CNY | 39.6 | 39.65 | 38.71 | 38.95 | 38.95 | -0.43 (-1.09%) | 431,600 |
| 24 Jun 2021 | CNY | 39.82 | 39.83 | 39.37 | 39.38 | 39.38 | -0.26 (-0.66%) | 216,900 |
| 23 Jun 2021 | CNY | 39.5 | 40.1 | 39.38 | 39.64 | 39.64 | +0.04 (+0.10%) | 252,700 |
| 22 Jun 2021 | CNY | 39.25 | 39.64 | 39.09 | 39.6 | 39.6 | +0.44 (+1.12%) | 265,900 |
| 21 Jun 2021 | CNY | 38.93 | 39.3 | 38.63 | 39.16 | 39.16 | +0.23 (+0.59%) | 224,800 |
| 18 Jun 2021 | CNY | 39.01 | 39.22 | 38.4 | 38.93 | 38.93 | -0.76 (-1.91%) | 397,300 |
| 17 Jun 2021 | CNY | 39.41 | 39.9 | 39.41 | 39.69 | 39.69 | +0.19 (+0.48%) | 210,899 |
| 16 Jun 2021 | CNY | 39.6 | 39.96 | 39.24 | 39.5 | 39.5 | -0.29 (-0.73%) | 334,300 |
| 15 Jun 2021 | CNY | 40.91 | 41.09 | 39.7 | 39.79 | 39.79 | -1.22 (-2.97%) | 579,000 |
| 11 Jun 2021 | CNY | 40.96 | 41.55 | 40.81 | 41.01 | 41.01 | +0.1 (+0.24%) | 526,144 |
| 10 Jun 2021 | CNY | 40.5 | 41.17 | 40.35 | 40.91 | 40.91 | +0.14 (+0.34%) | 535,444 |
| 9 Jun 2021 | CNY | 40.35 | 41.84 | 40.16 | 40.77 | 40.77 | +0.42 (+1.04%) | 546,900 |
| 8 Jun 2021 | CNY | 40.83 | 40.83 | 40.13 | 40.35 | 40.35 | -0.45 (-1.10%) | 367,244 |
| 7 Jun 2021 | CNY | 40.76 | 40.94 | 40.52 | 40.8 | 40.8 | +0.07 (+0.17%) | 238,400 |
| 4 Jun 2021 | CNY | 40.37 | 40.94 | 40.12 | 40.73 | 40.73 | +0.35 (+0.87%) | 390,900 |
| 3 Jun 2021 | CNY | 40.85 | 41.04 | 40.38 | 40.38 | 40.38 | -0.47 (-1.15%) | 415,500 |
| 2 Jun 2021 | CNY | 41.01 | 41.19 | 40.68 | 40.85 | 40.85 | -0.15 (-0.37%) | 381,144 |
| 1 Jun 2021 | CNY | 40.62 | 41.07 | 40.62 | 41 | 41 | +0.13 (+0.32%) | 389,379 |
| 31 May 2021 | CNY | 40.27 | 40.87 | 40.01 | 40.87 | 40.87 | +0.57 (+1.41%) | 448,744 |
| 28 May 2021 | CNY | 40.76 | 40.92 | 40 | 40.3 | 40.3 | -0.41 (-1.01%) | 461,300 |
| 27 May 2021 | CNY | 40.24 | 40.88 | 40.08 | 40.71 | 40.71 | +0.47 (+1.17%) | 460,200 |
| 26 May 2021 | CNY | 39.83 | 40.28 | 39.7 | 40.24 | 40.24 | +0.4 (+1.00%) | 463,300 |
| 25 May 2021 | CNY | 39.79 | 39.98 | 39.48 | 39.84 | 39.84 | -0.15 (-0.38%) | 473,800 |
| 24 May 2021 | CNY | 39.68 | 40.33 | 39.4 | 39.99 | 39.99 | +0.31 (+0.78%) | 562,200 |
