| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 30.7539 | 31.7539 | 29.9846 | 30.0308 | 30.0308 | -0.831 (-2.69%) | 27,244,519 |
| 13 Jul 2021 | CNY | 32.4615 | 32.6923 | 30.5385 | 30.8615 | 30.8615 | -1.946 (-5.93%) | 41,910,852 |
| 12 Jul 2021 | CNY | 30.9615 | 33.0769 | 30.3923 | 32.8077 | 32.8077 | +1.915 (+6.20%) | 52,102,373 |
| 9 Jul 2021 | CNY | 30.2308 | 31.6692 | 30.0077 | 30.8923 | 30.8923 | +0.1 (+0.32%) | 38,869,161 |
| 8 Jul 2021 | CNY | 29.5308 | 31.7692 | 29.5308 | 30.7923 | 30.7923 | +1.246 (+4.22%) | 52,726,728 |
| 7 Jul 2021 | CNY | 28.7462 | 29.7615 | 28.3077 | 29.5462 | 29.5462 | +0.2 (+0.68%) | 24,197,660 |
| 6 Jul 2021 | CNY | 28.9231 | 29.9692 | 28.5846 | 29.3462 | 29.3462 | +0.323 (+1.11%) | 27,720,061 |
| 5 Jul 2021 | CNY | 28.4692 | 29.5077 | 28.4077 | 29.0231 | 29.0231 | +0.931 (+3.31%) | 21,732,657 |
| 2 Jul 2021 | CNY | 28.4615 | 28.8308 | 27.3077 | 28.0923 | 28.0923 | -0.954 (-3.28%) | 29,501,052 |
| 1 Jul 2021 | CNY | 30.1539 | 30.8615 | 28.6462 | 29.0462 | 29.0462 | -0.708 (-2.38%) | 39,004,763 |
| 30 Jun 2021 | CNY | 29 | 30.5769 | 28.8923 | 29.7539 | 29.7539 | +0.946 (+3.28%) | 33,304,029 |
| 29 Jun 2021 | CNY | 29.1615 | 29.3462 | 28.4077 | 28.8077 | 28.8077 | -0.677 (-2.30%) | 19,435,789 |
| 28 Jun 2021 | CNY | 29.4077 | 29.9462 | 29.0385 | 29.4846 | 29.4846 | +0.223 (+0.76%) | 22,531,319 |
| 25 Jun 2021 | CNY | 29.3 | 29.8769 | 28.3154 | 29.2615 | 29.2615 | +0.069 (+0.24%) | 24,255,583 |
| 24 Jun 2021 | CNY | 29.6154 | 29.8846 | 29.1308 | 29.1923 | 29.1923 | -1.038 (-3.44%) | 26,211,451 |
| 23 Jun 2021 | CNY | 29.2769 | 31.5154 | 29.2308 | 30.2308 | 30.2308 | +0.954 (+3.26%) | 49,938,526 |
| 22 Jun 2021 | CNY | 30.0769 | 30.0769 | 28.7539 | 29.2769 | 29.2769 | -0.723 (-2.41%) | 31,782,220 |
| 21 Jun 2021 | CNY | 29.7846 | 30.6923 | 29.6692 | 30 | 30 | +0.008 (+0.03%) | 39,711,222 |
| 18 Jun 2021 | CNY | 30.1923 | 30.5385 | 29.3231 | 29.9923 | 29.9923 | -0.546 (-1.79%) | 48,419,417 |
| 17 Jun 2021 | CNY | 26.6923 | 30.9231 | 26.6231 | 30.5385 | 30.5385 | +3.746 (+13.98%) | 77,702,645 |
| 16 Jun 2021 | CNY | 26.4077 | 27.8846 | 26.4077 | 26.7923 | 26.7923 | +0.061 (+0.23%) | 28,004,353 |
| 15 Jun 2021 | CNY | 27.3692 | 28.4308 | 26.7308 | 26.7308 | 26.7308 | -0.638 (-2.33%) | 30,634,080 |
| 11 Jun 2021 | CNY | 28.0769 | 28.1385 | 27.1154 | 27.3692 | 27.3692 | -1.092 (-3.84%) | 34,400,899 |
| 10 Jun 2021 | CNY | 27.9615 | 29.0385 | 27.7 | 28.4615 | 28.4615 | +0.008 (+0.03%) | 39,551,280 |
| 9 Jun 2021 | CNY | 27.1385 | 28.9077 | 26.6923 | 28.4539 | 28.4539 | +0.954 (+3.47%) | 42,883,733 |
| 8 Jun 2021 | CNY | 27.1769 | 28.3769 | 27.0154 | 27.5 | 27.5 | +0.177 (+0.65%) | 34,936,687 |
| 7 Jun 2021 | CNY | 28.6923 | 29.6846 | 27.2615 | 27.3231 | 27.3231 | +0.1 (+0.37%) | 52,813,307 |
| 4 Jun 2021 | CNY | 26.0308 | 27.7615 | 26.0308 | 27.2231 | 27.2231 | +1.069 (+4.09%) | 42,981,268 |
| 3 Jun 2021 | CNY | 26.9231 | 26.9231 | 25.6692 | 26.1539 | 26.1539 | -0.962 (-3.55%) | 36,281,545 |
| 2 Jun 2021 | CNY | 26.9154 | 28.3231 | 26.5385 | 27.1154 | 27.1154 | +0.046 (+0.17%) | 58,286,525 |
