| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 46.88 | 48.3 | 46.41 | 47.16 | 47.16 | +0.58 (+1.25%) | 9,234,247 |
| 13 Jul 2021 | CNY | 47.01 | 47.2 | 46.2 | 46.58 | 46.58 | -0.43 (-0.91%) | 4,369,051 |
| 12 Jul 2021 | CNY | 45.49 | 47.43 | 45.2 | 47.01 | 47.01 | +1.97 (+4.37%) | 8,548,858 |
| 9 Jul 2021 | CNY | 46.01 | 46.61 | 44.7 | 45.04 | 45.04 | -1.46 (-3.14%) | 10,461,977 |
| 8 Jul 2021 | CNY | 47.5 | 47.53 | 46.31 | 46.5 | 46.5 | -0.64 (-1.36%) | 6,315,966 |
| 7 Jul 2021 | CNY | 44.8 | 47.42 | 44.43 | 47.14 | 47.14 | +2.14 (+4.76%) | 7,302,424 |
| 6 Jul 2021 | CNY | 45 | 45.22 | 44.12 | 45 | 45 | -0.3 (-0.66%) | 6,145,845 |
| 5 Jul 2021 | CNY | 45.16 | 45.88 | 44.25 | 45.3 | 45.3 | +0.1 (+0.22%) | 5,628,524 |
| 2 Jul 2021 | CNY | 46.7 | 47.35 | 45.12 | 45.2 | 45.2 | -1.68 (-3.58%) | 6,093,544 |
| 1 Jul 2021 | CNY | 48.51 | 48.99 | 46.6 | 46.88 | 46.88 | -1.87 (-3.84%) | 7,493,620 |
| 30 Jun 2021 | CNY | 48.99 | 49.15 | 47 | 48.75 | 48.75 | -0.04 (-0.08%) | 5,616,103 |
| 29 Jun 2021 | CNY | 50.49 | 50.5 | 48.3 | 48.79 | 48.79 | -1.6 (-3.18%) | 6,608,239 |
| 28 Jun 2021 | CNY | 49.2 | 50.4 | 48.9 | 50.39 | 50.39 | +1.04 (+2.11%) | 6,547,266 |
| 25 Jun 2021 | CNY | 48.8 | 49.86 | 48.56 | 49.35 | 49.35 | +0.6 (+1.23%) | 5,640,312 |
| 24 Jun 2021 | CNY | 48.45 | 48.84 | 47.72 | 48.75 | 48.75 | 0.0 (0.0%) | 5,767,067 |
| 23 Jun 2021 | CNY | 49 | 49.3 | 48.01 | 48.75 | 48.75 | -0.45 (-0.91%) | 5,537,057 |
| 22 Jun 2021 | CNY | 48.1 | 49.44 | 47.6 | 49.2 | 49.2 | +1.24 (+2.59%) | 6,636,048 |
| 21 Jun 2021 | CNY | 48 | 48.77 | 46.99 | 47.96 | 47.96 | -0.52 (-1.07%) | 8,475,178 |
| 18 Jun 2021 | CNY | 48.47 | 49.12 | 47.83 | 48.48 | 48.48 | +0.31 (+0.64%) | 6,464,013 |
| 17 Jun 2021 | CNY | 47.87 | 48.64 | 47.76 | 48.17 | 48.17 | +0.3 (+0.63%) | 4,629,466 |
| 16 Jun 2021 | CNY | 50.6 | 50.8 | 47.8 | 47.87 | 47.87 | -2.64 (-5.23%) | 8,579,479 |
| 15 Jun 2021 | CNY | 51.45 | 51.69 | 49.78 | 50.51 | 50.51 | -0.99 (-1.92%) | 4,902,749 |
| 11 Jun 2021 | CNY | 52.5 | 52.5 | 51.15 | 51.5 | 51.5 | -0.89 (-1.70%) | 6,034,197 |
| 10 Jun 2021 | CNY | 50.73 | 52.5 | 50.73 | 52.39 | 52.39 | +1.41 (+2.77%) | 7,185,287 |
| 9 Jun 2021 | CNY | 50.21 | 51.44 | 50.21 | 50.98 | 50.98 | +0.77 (+1.53%) | 4,774,709 |
| 8 Jun 2021 | CNY | 51.32 | 52.77 | 50.02 | 50.21 | 50.21 | -1.12 (-2.18%) | 6,526,037 |
| 7 Jun 2021 | CNY | 50.95 | 51.68 | 49.9 | 51.33 | 51.33 | +0.36 (+0.71%) | 6,793,690 |
| 4 Jun 2021 | CNY | 49.9 | 51.32 | 49.55 | 50.97 | 50.97 | +1.27 (+2.56%) | 6,610,254 |
| 3 Jun 2021 | CNY | 49.96 | 51.1 | 49.53 | 49.7 | 49.7 | -0.59 (-1.17%) | 5,861,222 |
| 2 Jun 2021 | CNY | 51.6 | 51.6 | 49.92 | 50.29 | 50.29 | -1.37 (-2.65%) | 6,779,326 |
