| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2021 | CNY | 52.75 | 53.36 | 51.51 | 51.98 | 51.98 | -0.78 (-1.48%) | 404,200 |
| 7 Jul 2021 | CNY | 52.52 | 53.35 | 51.45 | 52.76 | 52.76 | +1.02 (+1.97%) | 343,020 |
| 6 Jul 2021 | CNY | 52.43 | 53.36 | 51 | 51.74 | 51.74 | -1.17 (-2.21%) | 435,270 |
| 5 Jul 2021 | CNY | 53.28 | 54.96 | 52.7 | 52.91 | 52.91 | -1.12 (-2.07%) | 466,282 |
| 2 Jul 2021 | CNY | 55.6 | 55.6 | 53.8 | 54.03 | 54.03 | -1.57 (-2.82%) | 494,860 |
| 1 Jul 2021 | CNY | 55.13 | 56.43 | 53.71 | 55.6 | 55.6 | +0.48 (+0.87%) | 806,318 |
| 30 Jun 2021 | CNY | 52.34 | 57.46 | 52.34 | 55.12 | 55.12 | +2.27 (+4.30%) | 1,401,412 |
| 29 Jun 2021 | CNY | 51 | 53.68 | 50.85 | 52.85 | 52.85 | +1.49 (+2.90%) | 859,330 |
| 28 Jun 2021 | CNY | 50.18 | 52.42 | 48.9 | 51.36 | 51.36 | +1.18 (+2.35%) | 959,680 |
| 25 Jun 2021 | CNY | 50.5 | 51.46 | 49.66 | 50.18 | 50.18 | -0.63 (-1.24%) | 668,322 |
| 24 Jun 2021 | CNY | 51 | 52.17 | 50.8 | 50.81 | 50.81 | -1.18 (-2.27%) | 412,180 |
| 23 Jun 2021 | CNY | 52.8 | 53 | 51.8 | 51.99 | 51.99 | -0.85 (-1.61%) | 436,770 |
| 22 Jun 2021 | CNY | 51.81 | 53.2 | 51.75 | 52.84 | 52.84 | +0.99 (+1.91%) | 417,470 |
| 21 Jun 2021 | CNY | 54 | 54.01 | 51.7 | 51.85 | 51.85 | -1.57 (-2.94%) | 659,592 |
| 18 Jun 2021 | CNY | 53.93 | 54.5 | 52.87 | 53.42 | 53.42 | +0.02 (+0.04%) | 451,660 |
| 17 Jun 2021 | CNY | 52.98 | 53.98 | 51.44 | 53.4 | 53.4 | +1.36 (+2.61%) | 414,000 |
| 16 Jun 2021 | CNY | 52.91 | 53.76 | 51.56 | 52.04 | 52.04 | -1.06 (-2.00%) | 686,712 |
| 15 Jun 2021 | CNY | 54.75 | 54.75 | 52.64 | 53.1 | 53.1 | -0.84 (-1.56%) | 406,427 |
| 11 Jun 2021 | CNY | 54.7 | 55.2 | 53.6 | 53.94 | 53.94 | -1.01 (-1.84%) | 566,209 |
| 10 Jun 2021 | CNY | 54.7 | 55.33 | 54.11 | 54.95 | 54.95 | +0.03 (+0.05%) | 419,781 |
| 9 Jun 2021 | CNY | 54.01 | 55.8 | 54.01 | 54.92 | 54.92 | -0.23 (-0.42%) | 496,520 |
| 8 Jun 2021 | CNY | 55.8 | 56.66 | 54.9 | 55.15 | 55.15 | -0.27 (-0.49%) | 579,962 |
| 7 Jun 2021 | CNY | 55.25 | 55.56 | 53.3 | 55.42 | 55.42 | -0.08 (-0.14%) | 931,407 |
| 4 Jun 2021 | CNY | 56.27 | 56.72 | 55.5 | 55.5 | 55.5 | -0.58 (-1.03%) | 661,409 |
| 3 Jun 2021 | CNY | 57.17 | 57.9 | 55.48 | 56.08 | 56.08 | -1.08 (-1.89%) | 845,927 |
| 2 Jun 2021 | CNY | 58.79 | 58.8 | 56.51 | 57.16 | 57.16 | -1.7 (-2.89%) | 716,678 |
| 1 Jun 2021 | CNY | 58 | 59.39 | 57 | 58.86 | 58.86 | +1.38 (+2.40%) | 841,300 |
| 31 May 2021 | CNY | 58.79 | 58.79 | 55.28 | 57.48 | 57.48 | -1.32 (-2.24%) | 1,307,939 |
| 28 May 2021 | CNY | 62.34 | 62.81 | 58.55 | 58.8 | 58.8 | -3.64 (-5.83%) | 1,542,440 |
| 27 May 2021 | CNY | 60.96 | 63.31 | 60.96 | 62.44 | 62.44 | -1.06 (-1.67%) | 853,780 |
