| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 38.07 | 40.56 | 37.6 | 37.63 | 37.63 | -1.19 (-3.07%) | 21,461,071 |
| 13 Jul 2021 | CNY | 39.31 | 39.44 | 37.5 | 38.82 | 38.82 | -1.36 (-3.38%) | 22,645,385 |
| 12 Jul 2021 | CNY | 40 | 40.39 | 38.11 | 40.18 | 40.18 | +0.42 (+1.06%) | 29,086,545 |
| 9 Jul 2021 | CNY | 36.89 | 41.87 | 36.89 | 39.76 | 39.76 | +2.37 (+6.34%) | 33,945,659 |
| 8 Jul 2021 | CNY | 37.3 | 39.17 | 36.82 | 37.39 | 37.39 | +1.51 (+4.21%) | 28,065,814 |
| 7 Jul 2021 | CNY | 34.47 | 36.5 | 34.45 | 35.88 | 35.88 | +0.69 (+1.96%) | 22,761,246 |
| 6 Jul 2021 | CNY | 36.86 | 37.55 | 34.35 | 35.19 | 35.19 | -3.29 (-8.55%) | 36,753,022 |
| 5 Jul 2021 | CNY | 35.88 | 38.9 | 34.85 | 38.48 | 38.48 | +2.96 (+8.33%) | 33,494,049 |
| 2 Jul 2021 | CNY | 35.95 | 36.45 | 33.65 | 35.52 | 35.52 | -0.98 (-2.68%) | 32,678,311 |
| 1 Jul 2021 | CNY | 35.63 | 39.99 | 35.41 | 36.5 | 36.5 | +0.01 (+0.03%) | 48,348,677 |
| 30 Jun 2021 | CNY | 31.32 | 36.9 | 31.32 | 36.49 | 36.49 | +5.7 (+18.51%) | 42,231,029 |
| 29 Jun 2021 | CNY | 30.08 | 31.43 | 28.8 | 30.79 | 30.79 | +0.71 (+2.36%) | 21,843,174 |
| 28 Jun 2021 | CNY | 29.5 | 30.58 | 28.99 | 30.08 | 30.08 | +1.08 (+3.72%) | 23,300,995 |
| 25 Jun 2021 | CNY | 29.07 | 29.8 | 27.99 | 29 | 29 | 0.0 (0.0%) | 20,069,485 |
| 24 Jun 2021 | CNY | 29.39 | 29.95 | 28.44 | 29 | 29 | -0.44 (-1.49%) | 25,339,623 |
| 23 Jun 2021 | CNY | 26.77 | 31.66 | 26.68 | 29.44 | 29.44 | +2.77 (+10.39%) | 41,730,875 |
| 22 Jun 2021 | CNY | 27.3 | 27.51 | 25.77 | 26.67 | 26.67 | -0.85 (-3.09%) | 21,856,662 |
| 21 Jun 2021 | CNY | 26.79 | 27.99 | 26.53 | 27.52 | 27.52 | +0.44 (+1.62%) | 19,606,253 |
| 18 Jun 2021 | CNY | 26.99 | 27.6 | 26.35 | 27.08 | 27.08 | -0.01 (-0.04%) | 21,067,617 |
| 17 Jun 2021 | CNY | 24.68 | 27.49 | 24.6 | 27.09 | 27.09 | +2.31 (+9.32%) | 27,756,200 |
| 16 Jun 2021 | CNY | 25.22 | 26.11 | 24.65 | 24.78 | 24.78 | -0.44 (-1.74%) | 13,700,024 |
| 15 Jun 2021 | CNY | 25.6 | 25.99 | 25.1 | 25.22 | 25.22 | +0.04 (+0.16%) | 15,547,443 |
| 11 Jun 2021 | CNY | 26.09 | 26.21 | 24.4 | 25.18 | 25.18 | -1.13 (-4.29%) | 22,285,376 |
| 10 Jun 2021 | CNY | 25.68 | 26.63 | 25.37 | 26.31 | 26.31 | +0.27 (+1.04%) | 21,249,465 |
| 9 Jun 2021 | CNY | 26.39 | 26.75 | 25.8 | 26.04 | 26.04 | -0.35 (-1.33%) | 15,391,706 |
| 8 Jun 2021 | CNY | 26.88 | 27.6 | 26.16 | 26.39 | 26.39 | -0.86 (-3.16%) | 20,748,939 |
| 7 Jun 2021 | CNY | 28.58 | 28.98 | 27.08 | 27.25 | 27.25 | -0.15 (-0.55%) | 29,720,917 |
| 4 Jun 2021 | CNY | 26.79 | 27.87 | 26.55 | 27.4 | 27.4 | +0.52 (+1.93%) | 23,604,493 |
| 3 Jun 2021 | CNY | 26.64 | 27.57 | 25.37 | 26.88 | 26.88 | +0.38 (+1.43%) | 25,320,636 |
| 2 Jun 2021 | CNY | 27.02 | 28.59 | 26.49 | 26.5 | 26.5 | -1.25 (-4.50%) | 31,100,074 |
