| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2021 | CNY | 33.32 | 35.5 | 32.4 | 33 | 33 | +2.76 (+9.13%) | 25,788,438 |
| 1 Jul 2021 | CNY | 30.9333 | 32.2333 | 30.2 | 30.24 | 30.24 | -0.893 (-2.87%) | 12,387,864 |
| 30 Jun 2021 | CNY | 29.0667 | 31.84 | 28.88 | 31.1333 | 31.1333 | +2.393 (+8.33%) | 17,134,027 |
| 29 Jun 2021 | CNY | 28.9867 | 29.3267 | 28.5867 | 28.74 | 28.74 | -0.527 (-1.80%) | 7,073,593 |
| 28 Jun 2021 | CNY | 29.9467 | 30.12 | 28.7333 | 29.2667 | 29.2667 | -0.307 (-1.04%) | 8,301,661 |
| 25 Jun 2021 | CNY | 29.6267 | 29.88 | 28.8533 | 29.5733 | 29.5733 | -0.107 (-0.36%) | 8,518,383 |
| 24 Jun 2021 | CNY | 28.9733 | 29.9067 | 28.4 | 29.68 | 29.68 | +0.8 (+2.77%) | 11,506,000 |
| 23 Jun 2021 | CNY | 28.9733 | 29.4533 | 28.3467 | 28.88 | 28.88 | -0.253 (-0.87%) | 9,764,388 |
| 22 Jun 2021 | CNY | 28.8667 | 29.6333 | 28.2 | 29.1333 | 29.1333 | +0.333 (+1.16%) | 12,043,060 |
| 21 Jun 2021 | CNY | 28.1333 | 29.6133 | 27.6933 | 28.8 | 28.8 | +0.64 (+2.27%) | 15,859,486 |
| 18 Jun 2021 | CNY | 27.1467 | 28.5267 | 27.1467 | 28.16 | 28.16 | +1.4 (+5.23%) | 14,277,279 |
| 17 Jun 2021 | CNY | 25.98 | 27.1 | 25.98 | 26.76 | 26.76 | +0.627 (+2.40%) | 10,737,117 |
| 16 Jun 2021 | CNY | 27.34 | 27.92 | 26.1333 | 26.1333 | 26.1333 | -1.38 (-5.02%) | 13,372,231 |
| 15 Jun 2021 | CNY | 27.5867 | 29.0333 | 27.34 | 27.5133 | 27.5133 | -0.673 (-2.39%) | 16,799,070 |
| 11 Jun 2021 | CNY | 27.0067 | 28.86 | 27.0067 | 28.1867 | 28.1867 | +1.453 (+5.44%) | 18,471,543 |
| 10 Jun 2021 | CNY | 26.4667 | 27.28 | 26.1867 | 26.7333 | 26.7333 | +0.28 (+1.06%) | 12,459,990 |
| 9 Jun 2021 | CNY | 26.2 | 26.66 | 25.8667 | 26.4533 | 26.4533 | +0.007 (+0.02%) | 7,993,326 |
| 8 Jun 2021 | CNY | 26.26 | 27 | 25.9333 | 26.4467 | 26.4467 | +0.447 (+1.72%) | 14,048,236 |
| 7 Jun 2021 | CNY | 25.1867 | 26.0533 | 25.1867 | 26 | 26 | +0.833 (+3.31%) | 7,031,980 |
| 4 Jun 2021 | CNY | 25.3333 | 25.8667 | 25.0667 | 25.1667 | 25.1667 | -0.273 (-1.07%) | 5,936,154 |
| 3 Jun 2021 | CNY | 25.3067 | 26.04 | 25.2 | 25.44 | 25.44 | -0.093 (-0.37%) | 5,800,069 |
| 2 Jun 2021 | CNY | 26.26 | 26.26 | 25.1467 | 25.5333 | 25.5333 | -0.393 (-1.52%) | 7,268,584 |
| 1 Jun 2021 | CNY | 26.0733 | 26.5 | 25.5733 | 25.9267 | 25.9267 | -0.147 (-0.56%) | 7,646,607 |
| 31 May 2021 | CNY | 24.7867 | 26.3867 | 24.7867 | 26.0733 | 26.0733 | +1.193 (+4.80%) | 9,453,094 |
| 28 May 2021 | CNY | 25.52 | 25.6333 | 24.6733 | 24.88 | 24.88 | -0.647 (-2.53%) | 8,911,687 |
| 27 May 2021 | CNY | 24.16 | 25.72 | 24.1333 | 25.5267 | 25.5267 | +1.573 (+6.57%) | 11,929,572 |
| 26 May 2021 | CNY | 23.8667 | 24.2267 | 23.4733 | 23.9533 | 23.9533 | -0.14 (-0.58%) | 7,292,118 |
| 25 May 2021 | CNY | 23.2867 | 24.14 | 22.94 | 24.0933 | 24.0933 | +0.564 (+2.40%) | 9,079,870 |
| 25 May 2021 |
|
|||||||
| 24 May 2021 | CNY | 22.7451 | 23.5726 | 22.3843 | 23.5294 | 23.5294 | +0.867 (+3.82%) | 6,914,954 |
| 21 May 2021 | CNY | 22.9451 | 23.1216 | 22.6314 | 22.6627 | 22.6627 | -0.353 (-1.53%) | 2,797,413 |
