| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2021 | CNY | 36.9385 | 37.6769 | 36 | 37.1539 | 37.1539 | -0.561 (-1.49%) | 1,427,790 |
| 8 Jul 2021 | CNY | 39.5308 | 39.5308 | 37.7077 | 37.7154 | 37.7154 | -1.977 (-4.98%) | 1,200,420 |
| 7 Jul 2021 | CNY | 38.6154 | 39.7923 | 38.1154 | 39.6923 | 39.6923 | +1.215 (+3.16%) | 1,086,965 |
| 6 Jul 2021 | CNY | 40 | 40 | 37.4308 | 38.4769 | 38.4769 | -1.1 (-2.78%) | 1,220,148 |
| 5 Jul 2021 | CNY | 38.4769 | 39.9077 | 37.9462 | 39.5769 | 39.5769 | +0.746 (+1.92%) | 1,116,454 |
| 2 Jul 2021 | CNY | 40.0692 | 40.7308 | 38.4769 | 38.8308 | 38.8308 | -0.554 (-1.41%) | 1,254,370 |
| 1 Jul 2021 | CNY | 39.6769 | 40.4462 | 39.1 | 39.3846 | 39.3846 | 0.0 (0.0%) | 1,164,118 |
| 30 Jun 2021 | CNY | 40.3692 | 40.3692 | 38.5 | 39.3846 | 39.3846 | -0.638 (-1.60%) | 1,602,771 |
| 29 Jun 2021 | CNY | 41.1539 | 41.1539 | 39.8154 | 40.0231 | 40.0231 | -1.131 (-2.75%) | 1,368,380 |
| 28 Jun 2021 | CNY | 40.7692 | 41.2154 | 39.9154 | 41.1539 | 41.1539 | +0.462 (+1.13%) | 1,181,935 |
| 25 Jun 2021 | CNY | 39.4846 | 41.2385 | 39.4846 | 40.6923 | 40.6923 | +0.954 (+2.40%) | 1,960,660 |
| 24 Jun 2021 | CNY | 42.3077 | 42.3077 | 39.4615 | 39.7385 | 39.7385 | -2.731 (-6.43%) | 2,097,490 |
| 23 Jun 2021 | CNY | 40.6 | 42.7154 | 39.7769 | 42.4692 | 42.4692 | +1.469 (+3.58%) | 2,800,235 |
| 22 Jun 2021 | CNY | 43.8539 | 44 | 39.6231 | 41 | 41 | -2.623 (-6.01%) | 3,304,711 |
| 21 Jun 2021 | CNY | 42.3462 | 44.6 | 41.8846 | 43.6231 | 43.6231 | +0.992 (+2.33%) | 1,700,488 |
| 18 Jun 2021 | CNY | 42.1231 | 43.3385 | 41.7923 | 42.6308 | 42.6308 | +0.554 (+1.32%) | 1,437,280 |
| 17 Jun 2021 | CNY | 42.0077 | 42.6077 | 41.5769 | 42.0769 | 42.0769 | -0.385 (-0.91%) | 1,455,030 |
| 16 Jun 2021 | CNY | 42.6692 | 43.7539 | 41.7692 | 42.4615 | 42.4615 | +0.092 (+0.22%) | 1,807,111 |
| 15 Jun 2021 | CNY | 43.9231 | 44.6154 | 42 | 42.3692 | 42.3692 | -1.562 (-3.55%) | 2,249,482 |
| 11 Jun 2021 | CNY | 45.9923 | 46.7231 | 43.3077 | 43.9308 | 43.9308 | -2.446 (-5.27%) | 2,349,419 |
| 10 Jun 2021 | CNY | 45.5385 | 46.9923 | 44.3539 | 46.3769 | 46.3769 | +2.423 (+5.51%) | 3,129,700 |
| 9 Jun 2021 | CNY | 45.0462 | 46.9231 | 43.0769 | 43.9539 | 43.9539 | -3.685 (-7.73%) | 5,073,697 |
| 8 Jun 2021 | CNY | 53.9846 | 54.3846 | 47.6385 | 47.6385 | 47.6385 | -5.292 (-10.00%) | 3,209,475 |
| 7 Jun 2021 | CNY | 51.5 | 54.7539 | 49.8308 | 52.9308 | 52.9308 | +2.438 (+4.83%) | 3,746,245 |
| 4 Jun 2021 | CNY | 49.7462 | 53.3231 | 49.7462 | 50.4923 | 50.4923 | +0.631 (+1.27%) | 3,599,614 |
| 3 Jun 2021 | CNY | 49.3 | 50.6154 | 47.4923 | 49.8615 | 49.8615 | +1.392 (+2.87%) | 3,565,385 |
| 2 Jun 2021 | CNY | 50.7769 | 55.9769 | 48.4692 | 48.4692 | 48.4692 | -3.485 (-6.71%) | 6,080,373 |
| 1 Jun 2021 | CNY | 49.2308 | 51.9539 | 46.6769 | 51.9539 | 51.9539 | +4.723 (+10.00%) | 3,654,653 |
| 31 May 2021 | CNY | 49.9154 | 50 | 45.7769 | 47.2308 | 47.2308 | -0.715 (-1.49%) | 5,977,279 |
| 28 May 2021 | CNY | 45.4154 | 47.9462 | 45.3769 | 47.9462 | 47.9462 | +4.362 (+10.01%) | 3,269,813 |
