| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 32.52 | 32.72 | 31.4533 | 31.5067 | 31.5067 | -1.08 (-3.31%) | 4,523,067 |
| 13 Jul 2021 | CNY | 32.4667 | 33.2667 | 32.1867 | 32.5867 | 32.5867 | +0.087 (+0.27%) | 5,286,502 |
| 12 Jul 2021 | CNY | 31.54 | 32.9933 | 31.38 | 32.5 | 32.5 | +1.067 (+3.39%) | 7,564,639 |
| 9 Jul 2021 | CNY | 31.6333 | 32.6667 | 30.92 | 31.4333 | 31.4333 | -0.467 (-1.46%) | 7,458,879 |
| 8 Jul 2021 | CNY | 32.1333 | 32.9533 | 31.7867 | 31.9 | 31.9 | +0.007 (+0.02%) | 9,066,249 |
| 7 Jul 2021 | CNY | 30.7267 | 32.1867 | 30 | 31.8933 | 31.8933 | +0.933 (+3.01%) | 6,112,095 |
| 6 Jul 2021 | CNY | 29.9133 | 31.46 | 29.6133 | 30.96 | 30.96 | +1.047 (+3.50%) | 5,269,528 |
| 5 Jul 2021 | CNY | 30.2067 | 30.72 | 29.7333 | 29.9133 | 29.9133 | -0.287 (-0.95%) | 3,475,192 |
| 2 Jul 2021 | CNY | 30.3467 | 30.7467 | 29.4867 | 30.2 | 30.2 | -0.227 (-0.75%) | 5,752,270 |
| 1 Jul 2021 | CNY | 32.1133 | 32.1667 | 30.0667 | 30.4267 | 30.4267 | -1.72 (-5.35%) | 5,241,748 |
| 30 Jun 2021 | CNY | 31.5267 | 32.1867 | 31.2 | 32.1467 | 32.1467 | +0.567 (+1.79%) | 4,000,470 |
| 29 Jun 2021 | CNY | 31.78 | 32.3267 | 31.1267 | 31.58 | 31.58 | -0.2 (-0.63%) | 3,897,519 |
| 28 Jun 2021 | CNY | 31.14 | 32.2467 | 31.0667 | 31.78 | 31.78 | +0.58 (+1.86%) | 5,077,165 |
| 25 Jun 2021 | CNY | 30.82 | 31.52 | 30.2667 | 31.2 | 31.2 | +0.127 (+0.41%) | 4,967,791 |
| 24 Jun 2021 | CNY | 31.5867 | 32.3 | 31.0067 | 31.0733 | 31.0733 | -0.66 (-2.08%) | 4,983,622 |
| 23 Jun 2021 | CNY | 30.6133 | 31.8467 | 30.4733 | 31.7333 | 31.7333 | +1.18 (+3.86%) | 7,108,759 |
| 22 Jun 2021 | CNY | 31.3333 | 31.4667 | 30.4467 | 30.5533 | 30.5533 | -0.747 (-2.39%) | 6,982,308 |
| 21 Jun 2021 | CNY | 29.7467 | 31.56 | 29.7333 | 31.3 | 31.3 | +1.547 (+5.20%) | 9,827,955 |
| 18 Jun 2021 | CNY | 29.1333 | 30.2333 | 29.1267 | 29.7533 | 29.7533 | +0.387 (+1.32%) | 7,547,160 |
| 17 Jun 2021 | CNY | 27.8333 | 29.42 | 27.8333 | 29.3667 | 29.3667 | +1.107 (+3.92%) | 5,720,778 |
| 16 Jun 2021 | CNY | 29.0733 | 29.2667 | 27.4667 | 28.26 | 28.26 | -1 (-3.42%) | 6,011,509 |
| 15 Jun 2021 | CNY | 29.18 | 29.4867 | 28.3867 | 29.26 | 29.26 | +0.147 (+0.50%) | 5,067,270 |
| 11 Jun 2021 | CNY | 29.0067 | 30 | 28.4 | 29.1133 | 29.1133 | +0.247 (+0.85%) | 6,110,055 |
| 10 Jun 2021 | CNY | 28.76 | 29 | 28.3 | 28.8667 | 28.8667 | -0.133 (-0.46%) | 4,332,838 |
| 9 Jun 2021 | CNY | 28.5333 | 29.5933 | 28.4467 | 29 | 29 | +0.467 (+1.64%) | 4,085,533 |
| 8 Jun 2021 | CNY | 29.2 | 29.2533 | 28.0467 | 28.5333 | 28.5333 | -0.453 (-1.56%) | 6,209,439 |
| 7 Jun 2021 | CNY | 29.5333 | 30.44 | 28.9067 | 28.9867 | 28.9867 | -0.053 (-0.18%) | 6,069,954 |
| 4 Jun 2021 | CNY | 28.7267 | 29.8333 | 28.4 | 29.04 | 29.04 | +0.133 (+0.46%) | 4,948,942 |
| 3 Jun 2021 | CNY | 28.7333 | 29.5667 | 28.7333 | 28.9067 | 28.9067 | +0.06 (+0.21%) | 3,463,030 |
| 2 Jun 2021 | CNY | 29.6867 | 29.9933 | 28.6133 | 28.8467 | 28.8467 | -1.04 (-3.48%) | 5,209,323 |
