| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2021 | CNY | 30.29 | 30.3 | 28.72 | 28.97 | 28.97 | -1.48 (-4.86%) | 22,604,992 |
| 12 Jul 2021 | CNY | 30.09 | 30.9 | 28.9 | 30.45 | 30.45 | +0.43 (+1.43%) | 23,672,706 |
| 9 Jul 2021 | CNY | 30.5 | 30.96 | 29.4 | 30.02 | 30.02 | -1.17 (-3.75%) | 21,111,001 |
| 8 Jul 2021 | CNY | 30 | 31.72 | 29.68 | 31.19 | 31.19 | +0.55 (+1.80%) | 30,730,038 |
| 7 Jul 2021 | CNY | 30.9 | 30.97 | 28.51 | 30.64 | 30.64 | -1.17 (-3.68%) | 33,334,022 |
| 6 Jul 2021 | CNY | 30.8 | 32.28 | 30.04 | 31.81 | 31.81 | +1.49 (+4.91%) | 48,291,628 |
| 5 Jul 2021 | CNY | 30.52 | 30.9 | 29.3 | 30.32 | 30.32 | +0.42 (+1.40%) | 27,033,006 |
| 2 Jul 2021 | CNY | 29.51 | 30.53 | 29 | 29.9 | 29.9 | +0.5 (+1.70%) | 23,143,433 |
| 1 Jul 2021 | CNY | 30.51 | 30.98 | 29.15 | 29.4 | 29.4 | -1.38 (-4.48%) | 27,772,892 |
| 30 Jun 2021 | CNY | 30.75 | 31.38 | 29.9 | 30.78 | 30.78 | +0.87 (+2.91%) | 34,448,883 |
| 29 Jun 2021 | CNY | 30.98 | 31.36 | 29.78 | 29.91 | 29.91 | -2.61 (-8.03%) | 42,506,684 |
| 28 Jun 2021 | CNY | 32.84 | 33.49 | 32.05 | 32.52 | 32.52 | +0.24 (+0.74%) | 38,485,169 |
| 25 Jun 2021 | CNY | 34.2 | 34.6 | 31.9 | 32.28 | 32.28 | -1.66 (-4.89%) | 44,983,930 |
| 24 Jun 2021 | CNY | 34.2 | 35.69 | 33.6 | 33.94 | 33.94 | -1.31 (-3.72%) | 42,719,873 |
| 23 Jun 2021 | CNY | 35.5 | 37 | 34.75 | 35.25 | 35.25 | -0.22 (-0.62%) | 55,211,001 |
| 22 Jun 2021 | CNY | 35.19 | 38.3 | 34.03 | 35.47 | 35.47 | -0.18 (-0.50%) | 65,249,582 |
| 21 Jun 2021 | CNY | 31.97 | 37.87 | 31.27 | 35.65 | 35.65 | +3.25 (+10.03%) | 74,902,281 |
| 18 Jun 2021 | CNY | 31.11 | 33.64 | 30.02 | 32.4 | 32.4 | +4.37 (+15.59%) | 85,353,770 |
| 17 Jun 2021 | CNY | 23.38 | 28.03 | 23.38 | 28.03 | 28.03 | +4.67 (+19.99%) | 48,951,129 |
| 16 Jun 2021 | CNY | 22.37 | 24.83 | 22.37 | 23.36 | 23.36 | +1.03 (+4.61%) | 22,573,110 |
| 15 Jun 2021 | CNY | 22.5 | 23.13 | 22 | 22.33 | 22.33 | -1.21 (-5.14%) | 17,397,360 |
| 11 Jun 2021 | CNY | 24.71 | 24.77 | 23.54 | 23.54 | 23.54 | -1.37 (-5.50%) | 16,795,542 |
| 10 Jun 2021 | CNY | 24.01 | 25.14 | 24.01 | 24.91 | 24.91 | +0.45 (+1.84%) | 22,221,534 |
| 9 Jun 2021 | CNY | 23.87 | 24.7 | 23.41 | 24.46 | 24.46 | +0.6 (+2.51%) | 21,776,626 |
| 8 Jun 2021 | CNY | 23.6 | 24.08 | 23.21 | 23.86 | 23.86 | +0.59 (+2.54%) | 20,111,842 |
| 7 Jun 2021 | CNY | 23.1 | 23.77 | 22.75 | 23.27 | 23.27 | +0.54 (+2.38%) | 18,101,241 |
| 4 Jun 2021 | CNY | 22.05 | 23.25 | 21.51 | 22.73 | 22.73 | +0.71 (+3.22%) | 17,638,335 |
| 3 Jun 2021 | CNY | 22.58 | 22.96 | 22.02 | 22.02 | 22.02 | -0.75 (-3.29%) | 11,071,400 |
| 2 Jun 2021 | CNY | 23.56 | 23.78 | 22.55 | 22.77 | 22.77 | -1.13 (-4.73%) | 14,595,560 |
| 1 Jun 2021 | CNY | 23.29 | 24.35 | 22.94 | 23.9 | 23.9 | +0.48 (+2.05%) | 17,515,702 |
