| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 60.3 | 61.77 | 57.38 | 58.99 | 58.99 | -1.11 (-1.85%) | 22,845,095 |
| 5 Jul 2021 | CNY | 55.6 | 60.18 | 55.6 | 60.1 | 60.1 | +4.46 (+8.02%) | 24,970,186 |
| 2 Jul 2021 | CNY | 54.29 | 56.98 | 54.29 | 55.64 | 55.64 | +0.56 (+1.02%) | 12,963,849 |
| 1 Jul 2021 | CNY | 56.19 | 57.27 | 54.5 | 55.08 | 55.08 | -1.11 (-1.98%) | 11,544,397 |
| 30 Jun 2021 | CNY | 56.59 | 57.37 | 53.6 | 56.19 | 56.19 | -1.27 (-2.21%) | 19,760,970 |
| 29 Jun 2021 | CNY | 59.3 | 59.6 | 57.01 | 57.46 | 57.46 | -0.99 (-1.69%) | 11,542,801 |
| 28 Jun 2021 | CNY | 57.68 | 60.2 | 57.6 | 58.45 | 58.45 | +0.35 (+0.60%) | 13,440,262 |
| 25 Jun 2021 | CNY | 58.3 | 58.69 | 56.8 | 58.1 | 58.1 | +0.11 (+0.19%) | 10,830,083 |
| 24 Jun 2021 | CNY | 60.1 | 60.1 | 57.13 | 57.99 | 57.99 | -2.26 (-3.75%) | 13,348,780 |
| 23 Jun 2021 | CNY | 58.29 | 60.53 | 57.5 | 60.25 | 60.25 | +1.93 (+3.31%) | 17,847,473 |
| 22 Jun 2021 | CNY | 57.8 | 59.58 | 56.66 | 58.32 | 58.32 | +1.08 (+1.89%) | 17,040,323 |
| 21 Jun 2021 | CNY | 57 | 58.46 | 56.09 | 57.24 | 57.24 | -0.09 (-0.16%) | 11,897,484 |
| 18 Jun 2021 | CNY | 52.9 | 58.09 | 52.64 | 57.33 | 57.33 | +4.95 (+9.45%) | 18,859,131 |
| 17 Jun 2021 | CNY | 51.75 | 53.21 | 51.75 | 52.38 | 52.38 | +0.88 (+1.71%) | 10,511,227 |
| 16 Jun 2021 | CNY | 56.08 | 56.56 | 51.28 | 51.5 | 51.5 | -5.22 (-9.20%) | 19,474,023 |
| 15 Jun 2021 | CNY | 57.61 | 59.03 | 56 | 56.72 | 56.72 | -0.87 (-1.51%) | 10,484,746 |
| 11 Jun 2021 | CNY | 58.54 | 59.49 | 56.91 | 57.59 | 57.59 | -1.31 (-2.22%) | 13,114,523 |
| 10 Jun 2021 | CNY | 57.1 | 59.7 | 56.8 | 58.9 | 58.9 | +1.37 (+2.38%) | 14,601,655 |
| 9 Jun 2021 | CNY | 57.8 | 58.5 | 56.45 | 57.53 | 57.53 | +0.22 (+0.38%) | 10,766,929 |
| 8 Jun 2021 | CNY | 58.38 | 60.2 | 56.62 | 57.31 | 57.31 | -0.95 (-1.63%) | 13,781,730 |
| 7 Jun 2021 | CNY | 59.6 | 60.2 | 57.39 | 58.26 | 58.26 | -1.44 (-2.41%) | 15,220,574 |
| 4 Jun 2021 | CNY | 56.7 | 60.88 | 55.72 | 59.7 | 59.7 | +1.72 (+2.97%) | 21,397,078 |
| 3 Jun 2021 | CNY | 57.1 | 59.23 | 55.63 | 57.98 | 57.98 | +1.37 (+2.42%) | 19,232,705 |
| 2 Jun 2021 | CNY | 57.5 | 59.42 | 56.13 | 56.61 | 56.61 | +0.23 (+0.41%) | 14,576,441 |
| 1 Jun 2021 | CNY | 56.64 | 58 | 55.5 | 56.38 | 56.38 | -0.61 (-1.07%) | 16,268,401 |
| 31 May 2021 | CNY | 54.6 | 58.12 | 54.6 | 56.99 | 56.99 | +3.89 (+7.33%) | 25,637,604 |
| 28 May 2021 | CNY | 50.21 | 56.5 | 50.2 | 53.1 | 53.1 | +4.06 (+8.28%) | 26,511,690 |
| 27 May 2021 | CNY | 48.98 | 49.34 | 48.4 | 49.04 | 49.04 | +0.14 (+0.29%) | 6,996,392 |
| 26 May 2021 | CNY | 49.7 | 50.28 | 48.64 | 48.9 | 48.9 | -0.9 (-1.81%) | 6,644,040 |
| 25 May 2021 | CNY | 48.52 | 50.58 | 48.3 | 49.8 | 49.8 | +1.02 (+2.09%) | 10,729,179 |
