| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2021 | CNY | 22.55 | 23.3167 | 22.55 | 23.2333 | 23.2333 | +0.483 (+2.12%) | 1,820,322 |
| 6 Jul 2021 | CNY | 22.625 | 22.9 | 22.325 | 22.75 | 22.75 | +0.125 (+0.55%) | 1,224,978 |
| 5 Jul 2021 | CNY | 22.2917 | 22.9583 | 22.2917 | 22.625 | 22.625 | +0.333 (+1.50%) | 1,022,284 |
| 2 Jul 2021 | CNY | 22.3333 | 22.7417 | 22.1333 | 22.2917 | 22.2917 | -0.233 (-1.04%) | 949,330 |
| 1 Jul 2021 | CNY | 22.8 | 22.875 | 22.4917 | 22.525 | 22.525 | -0.242 (-1.06%) | 1,047,571 |
| 30 Jun 2021 | CNY | 22.925 | 23.1417 | 22.7083 | 22.7667 | 22.7667 | -0.158 (-0.69%) | 961,152 |
| 29 Jun 2021 | CNY | 23.2417 | 23.2417 | 22.9167 | 22.925 | 22.925 | -0.433 (-1.86%) | 1,150,723 |
| 28 Jun 2021 | CNY | 23.425 | 23.6583 | 23.0833 | 23.3583 | 23.3583 | -0.258 (-1.09%) | 1,434,784 |
| 25 Jun 2021 | CNY | 23.9417 | 23.9417 | 23.3917 | 23.6167 | 23.6167 | -0.383 (-1.60%) | 1,495,777 |
| 24 Jun 2021 | CNY | 23.6833 | 24.5167 | 23.4083 | 24 | 24 | +0.317 (+1.34%) | 2,423,805 |
| 23 Jun 2021 | CNY | 23.6583 | 23.9583 | 23.3333 | 23.6833 | 23.6833 | +0.108 (+0.46%) | 1,130,342 |
| 22 Jun 2021 | CNY | 24.05 | 24.0583 | 23.5417 | 23.575 | 23.575 | -0.15 (-0.63%) | 982,810 |
| 21 Jun 2021 | CNY | 23.0833 | 23.9 | 22.9167 | 23.725 | 23.725 | +0.608 (+2.63%) | 1,522,111 |
| 18 Jun 2021 | CNY | 23.1 | 23.2083 | 22.7333 | 23.1167 | 23.1167 | +0.017 (+0.07%) | 1,311,614 |
| 17 Jun 2021 | CNY | 23.1083 | 23.4583 | 23.0833 | 23.1 | 23.1 | +0.017 (+0.07%) | 833,716 |
| 16 Jun 2021 | CNY | 23.7 | 23.7333 | 23.0667 | 23.0833 | 23.0833 | -0.642 (-2.70%) | 1,121,484 |
| 15 Jun 2021 | CNY | 23.9167 | 24.0667 | 23.4667 | 23.725 | 23.725 | -0.358 (-1.49%) | 1,495,795 |
| 11 Jun 2021 | CNY | 24.4917 | 24.5 | 24.0833 | 24.0833 | 24.0833 | 0.0 (0.0%) | 1,320,600 |
| 10 Jun 2021 | CNY | 24.1667 | 24.25 | 24.0667 | 24.0833 | 24.0833 | -0.192 (-0.79%) | 1,104,543 |
| 9 Jun 2021 | CNY | 24.4 | 24.425 | 24.1333 | 24.275 | 24.275 | +0.017 (+0.07%) | 1,087,180 |
| 8 Jun 2021 | CNY | 24.3417 | 24.575 | 24.1 | 24.2583 | 24.2583 | -0.183 (-0.75%) | 1,357,540 |
| 7 Jun 2021 | CNY | 24.7167 | 24.825 | 24.4167 | 24.4417 | 24.4417 | -0.442 (-1.77%) | 1,314,150 |
| 4 Jun 2021 | CNY | 24.9167 | 24.9417 | 24.325 | 24.8833 | 24.8833 | -0.017 (-0.07%) | 2,417,047 |
| 3 Jun 2021 | CNY | 25.0667 | 25.65 | 24.8667 | 24.9 | 24.9 | -0.45 (-1.78%) | 2,686,288 |
| 2 Jun 2021 | CNY | 25.0667 | 25.75 | 24.7667 | 25.35 | 25.35 | +0.058 (+0.23%) | 2,969,107 |
| 1 Jun 2021 | CNY | 25.6917 | 25.7 | 24.5917 | 25.2917 | 25.2917 | +0.133 (+0.53%) | 3,453,118 |
| 31 May 2021 | CNY | 24.375 | 25.2167 | 24.175 | 25.1583 | 25.1583 | +0.558 (+2.27%) | 3,004,240 |
| 28 May 2021 | CNY | 25.35 | 25.5833 | 24.3417 | 24.6 | 24.6 | -0.358 (-1.44%) | 2,623,735 |
| 27 May 2021 | CNY | 24.7083 | 25.15 | 24.3333 | 24.9583 | 24.9583 | +0.325 (+1.32%) | 2,651,871 |
| 26 May 2021 | CNY | 24.175 | 24.9083 | 24.0167 | 24.6333 | 24.6333 | +0.567 (+2.35%) | 2,468,218 |
