| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 39.21 | 42.3 | 38.3 | 41.4 | 41.4 | +2.3 (+5.88%) | 23,350,066 |
| 13 Jul 2021 | CNY | 39.5 | 40.52 | 38.88 | 39.1 | 39.1 | -0.31 (-0.79%) | 9,063,404 |
| 12 Jul 2021 | CNY | 38.38 | 40.18 | 37.1 | 39.41 | 39.41 | +1.3 (+3.41%) | 15,300,914 |
| 9 Jul 2021 | CNY | 37 | 38.47 | 36.81 | 38.11 | 38.11 | +1.15 (+3.11%) | 12,610,940 |
| 8 Jul 2021 | CNY | 39.72 | 39.93 | 36.6 | 36.96 | 36.96 | -2.7 (-6.81%) | 20,085,020 |
| 7 Jul 2021 | CNY | 39 | 41.4 | 38.26 | 39.66 | 39.66 | +1.04 (+2.69%) | 28,770,607 |
| 6 Jul 2021 | CNY | 38.38 | 39.29 | 37.17 | 38.62 | 38.62 | +0.54 (+1.42%) | 11,912,064 |
| 5 Jul 2021 | CNY | 35.95 | 38.69 | 35.55 | 38.08 | 38.08 | +2.53 (+7.12%) | 13,411,482 |
| 2 Jul 2021 | CNY | 35.1 | 37.23 | 35.1 | 35.55 | 35.55 | +0.45 (+1.28%) | 9,358,260 |
| 1 Jul 2021 | CNY | 36.15 | 36.36 | 34.9 | 35.1 | 35.1 | -1.05 (-2.90%) | 4,287,450 |
| 30 Jun 2021 | CNY | 35.22 | 36.3 | 34.3 | 36.15 | 36.15 | +1.3 (+3.73%) | 6,833,086 |
| 29 Jun 2021 | CNY | 36.5 | 36.86 | 34.6 | 34.85 | 34.85 | -1.51 (-4.15%) | 8,331,644 |
| 28 Jun 2021 | CNY | 36.85 | 36.85 | 36.12 | 36.36 | 36.36 | -0.49 (-1.33%) | 4,855,391 |
| 25 Jun 2021 | CNY | 36.15 | 37.38 | 36.12 | 36.85 | 36.85 | +0.97 (+2.70%) | 6,031,903 |
| 24 Jun 2021 | CNY | 35.67 | 36.16 | 35.13 | 35.88 | 35.88 | +0.05 (+0.14%) | 4,754,195 |
| 23 Jun 2021 | CNY | 35.38 | 36.29 | 35.21 | 35.83 | 35.83 | +0.37 (+1.04%) | 5,424,905 |
| 22 Jun 2021 | CNY | 35.11 | 36.08 | 35.03 | 35.46 | 35.46 | +0.07 (+0.20%) | 6,155,703 |
| 21 Jun 2021 | CNY | 33.61 | 35.92 | 33.55 | 35.39 | 35.39 | +1.95 (+5.83%) | 8,778,719 |
| 18 Jun 2021 | CNY | 33.98 | 34.2 | 32.79 | 33.44 | 33.44 | -0.11 (-0.33%) | 7,894,049 |
| 17 Jun 2021 | CNY | 31.64 | 33.8 | 31.64 | 33.55 | 33.55 | +2.07 (+6.58%) | 14,174,865 |
| 16 Jun 2021 | CNY | 34.85 | 35.25 | 31.28 | 31.48 | 31.48 | -3.47 (-9.93%) | 18,610,011 |
| 15 Jun 2021 | CNY | 35.37 | 36.09 | 34.08 | 34.95 | 34.95 | -0.58 (-1.63%) | 12,739,743 |
| 11 Jun 2021 | CNY | 37.88 | 38.07 | 34.6 | 35.53 | 35.53 | -2.35 (-6.20%) | 12,588,378 |
| 10 Jun 2021 | CNY | 38.02 | 38.45 | 37.42 | 37.88 | 37.88 | -0.11 (-0.29%) | 5,940,319 |
| 9 Jun 2021 | CNY | 38.07 | 39.29 | 37.81 | 37.99 | 37.99 | -0.27 (-0.71%) | 7,065,250 |
| 8 Jun 2021 | CNY | 38.93 | 39.88 | 37.92 | 38.26 | 38.26 | +0.75 (+2.00%) | 13,571,542 |
| 7 Jun 2021 | CNY | 36.8 | 38.11 | 36.5 | 37.51 | 37.51 | +0.71 (+1.93%) | 6,795,166 |
| 4 Jun 2021 | CNY | 36.36 | 37.29 | 36.22 | 36.8 | 36.8 | +0.34 (+0.93%) | 5,462,552 |
| 3 Jun 2021 | CNY | 37.01 | 37.76 | 36.4 | 36.46 | 36.46 | -0.68 (-1.83%) | 4,940,484 |
| 2 Jun 2021 | CNY | 37.05 | 38.04 | 36.3 | 37.14 | 37.14 | +0.01 (+0.03%) | 6,701,935 |
