| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2021 | CNY | 42.94 | 43.43 | 41.38 | 43.31 | 43.31 | +0.95 (+2.24%) | 15,112,959 |
| 2 Jul 2021 | CNY | 39 | 43.85 | 38.62 | 42.36 | 42.36 | +2.36 (+5.90%) | 20,153,727 |
| 1 Jul 2021 | CNY | 37.99 | 41.38 | 36.67 | 40 | 40 | +1.42 (+3.68%) | 17,357,541 |
| 30 Jun 2021 | CNY | 38.53 | 40.46 | 38.35 | 38.58 | 38.58 | +0.04 (+0.10%) | 10,407,408 |
| 29 Jun 2021 | CNY | 38.99 | 39.15 | 37.63 | 38.54 | 38.54 | -0.43 (-1.10%) | 5,011,625 |
| 28 Jun 2021 | CNY | 38.2 | 39.58 | 38.06 | 38.97 | 38.97 | +0.47 (+1.22%) | 6,888,642 |
| 25 Jun 2021 | CNY | 37.75 | 38.83 | 37.05 | 38.5 | 38.5 | +0.42 (+1.10%) | 7,170,059 |
| 24 Jun 2021 | CNY | 38.8 | 39.5 | 37.59 | 38.08 | 38.08 | -1.51 (-3.81%) | 8,150,243 |
| 23 Jun 2021 | CNY | 38.15 | 41.39 | 38.02 | 39.59 | 39.59 | +1.71 (+4.51%) | 13,849,352 |
| 22 Jun 2021 | CNY | 39.28 | 39.55 | 37.68 | 37.88 | 37.88 | -1.53 (-3.88%) | 8,208,244 |
| 21 Jun 2021 | CNY | 38.75 | 39.87 | 38.53 | 39.41 | 39.41 | +0.35 (+0.90%) | 9,228,232 |
| 18 Jun 2021 | CNY | 38.88 | 39.5 | 38.08 | 39.06 | 39.06 | +0.18 (+0.46%) | 10,716,715 |
| 17 Jun 2021 | CNY | 35.68 | 39.5 | 35.55 | 38.88 | 38.88 | +2.96 (+8.24%) | 13,732,144 |
| 16 Jun 2021 | CNY | 35.93 | 37.8 | 35.85 | 35.92 | 35.92 | +0.28 (+0.79%) | 5,949,466 |
| 15 Jun 2021 | CNY | 36.53 | 37.5 | 35.61 | 35.64 | 35.64 | -1.08 (-2.94%) | 5,877,752 |
| 11 Jun 2021 | CNY | 37.99 | 38 | 36.54 | 36.72 | 36.72 | -1.54 (-4.03%) | 6,627,571 |
| 10 Jun 2021 | CNY | 37 | 38.55 | 36.86 | 38.26 | 38.26 | +0.53 (+1.40%) | 9,135,799 |
| 9 Jun 2021 | CNY | 36.5 | 37.83 | 35.8 | 37.73 | 37.73 | +1.26 (+3.45%) | 8,333,652 |
| 8 Jun 2021 | CNY | 37.27 | 38.3 | 36.02 | 36.47 | 36.47 | -0.8 (-2.15%) | 8,848,931 |
| 7 Jun 2021 | CNY | 38.69 | 40 | 37.24 | 37.27 | 37.27 | +0.77 (+2.11%) | 11,547,293 |
| 4 Jun 2021 | CNY | 36.09 | 37.49 | 35.5 | 36.5 | 36.5 | +0.4 (+1.11%) | 10,506,406 |
| 3 Jun 2021 | CNY | 36.66 | 37.68 | 36 | 36.1 | 36.1 | -0.88 (-2.38%) | 8,541,344 |
| 2 Jun 2021 | CNY | 36 | 39.49 | 35.2 | 36.98 | 36.98 | +0.48 (+1.32%) | 14,220,531 |
| 1 Jun 2021 | CNY | 34 | 37.15 | 33.02 | 36.5 | 36.5 | +2.55 (+7.51%) | 12,858,597 |
| 31 May 2021 | CNY | 32.26 | 34.97 | 32.26 | 33.95 | 33.95 | +1.7 (+5.27%) | 10,723,145 |
| 28 May 2021 | CNY | 33 | 33.05 | 31.88 | 32.25 | 32.25 | +4.354 (+15.61%) | 9,987,412 |
| 28 May 2021 |
|
|||||||
| 27 May 2021 | CNY | 30 | 34.5333 | 29.8667 | 33.475 | 33.475 | +3.925 (+13.28%) | 15,117,511 |
| 26 May 2021 | CNY | 29.6667 | 29.8 | 29.2917 | 29.55 | 29.55 | +0.1 (+0.34%) | 2,671,710 |
| 25 May 2021 | CNY | 29.0667 | 29.5 | 28.75 | 29.45 | 29.45 | +0.458 (+1.58%) | 3,206,865 |
| 24 May 2021 | CNY | 28.3333 | 29.1667 | 28.1667 | 28.9917 | 28.9917 | +0.583 (+2.05%) | 2,033,954 |
