| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 26.92 | 29.66 | 26.3267 | 27.6 | 27.6 | +0.767 (+2.86%) | 71,558,361 |
| 13 Jul 2021 | CNY | 26.1467 | 27 | 25.32 | 26.8333 | 26.8333 | +0.513 (+1.95%) | 51,139,161 |
| 12 Jul 2021 | CNY | 25.2667 | 27 | 24.4733 | 26.32 | 26.32 | +1.173 (+4.67%) | 58,727,527 |
| 9 Jul 2021 | CNY | 25.0333 | 25.6 | 24.4333 | 25.1467 | 25.1467 | -0.533 (-2.08%) | 42,089,236 |
| 8 Jul 2021 | CNY | 26.6667 | 27.1533 | 25.42 | 25.68 | 25.68 | -0.333 (-1.28%) | 51,630,378 |
| 7 Jul 2021 | CNY | 26.5333 | 26.9933 | 23.8 | 26.0133 | 26.0133 | -1.527 (-5.54%) | 63,678,685 |
| 6 Jul 2021 | CNY | 26.4667 | 29.7267 | 26.4667 | 27.54 | 27.54 | +0.653 (+2.43%) | 87,667,830 |
| 5 Jul 2021 | CNY | 26 | 27.92 | 25.8667 | 26.8867 | 26.8867 | +0.153 (+0.57%) | 67,756,296 |
| 2 Jul 2021 | CNY | 25.2667 | 27.0133 | 24.7667 | 26.7333 | 26.7333 | +1.693 (+6.76%) | 76,084,762 |
| 1 Jul 2021 | CNY | 25.62 | 26.3267 | 24.6733 | 25.04 | 25.04 | -0.567 (-2.21%) | 64,862,866 |
| 30 Jun 2021 | CNY | 25.9667 | 26.1333 | 24.9267 | 25.6067 | 25.6067 | +0.213 (+0.84%) | 61,151,581 |
| 29 Jun 2021 | CNY | 27.0667 | 27.9733 | 25.1333 | 25.3933 | 25.3933 | -1.68 (-6.21%) | 78,996,696 |
| 28 Jun 2021 | CNY | 27.0733 | 27.9933 | 26.8 | 27.0733 | 27.0733 | +0.22 (+0.82%) | 65,202,000 |
| 25 Jun 2021 | CNY | 28.8667 | 31.3 | 26.8 | 26.8533 | 26.8533 | -3.147 (-10.49%) | 106,484,125 |
| 24 Jun 2021 | CNY | 31.6667 | 34.0733 | 30 | 30 | 30 | -1.52 (-4.82%) | 92,698,788 |
| 23 Jun 2021 | CNY | 31 | 31.9933 | 29.52 | 31.52 | 31.52 | +0.853 (+2.78%) | 89,100,682 |
| 22 Jun 2021 | CNY | 32.0267 | 32.8867 | 29.3333 | 30.6667 | 30.6667 | -2.267 (-6.88%) | 124,216,003 |
| 21 Jun 2021 | CNY | 27.4533 | 32.9333 | 27.4533 | 32.9333 | 32.9333 | +5.487 (+19.99%) | 135,288,496 |
| 18 Jun 2021 | CNY | 25.3467 | 30.7867 | 25.2533 | 27.4467 | 27.4467 | +0.333 (+1.23%) | 122,076,702 |
| 17 Jun 2021 | CNY | 26.1333 | 28.58 | 25.2533 | 27.1133 | 27.1133 | +1.107 (+4.26%) | 121,959,183 |
| 16 Jun 2021 | CNY | 26.9333 | 27.7 | 24.3333 | 26.0067 | 26.0067 | -2.327 (-8.21%) | 133,309,825 |
| 15 Jun 2021 | CNY | 26.6667 | 28.96 | 25.2867 | 28.3333 | 28.3333 | +4.2 (+17.40%) | 131,959,632 |
| 11 Jun 2021 | CNY | 21.3333 | 24.1333 | 20.7667 | 24.1333 | 24.1333 | +4.02 (+19.99%) | 75,742,527 |
| 10 Jun 2021 | CNY | 17.0667 | 20.1133 | 16.7133 | 20.1133 | 20.1133 | +3.353 (+20.01%) | 97,664,847 |
| 9 Jun 2021 | CNY | 16.4667 | 17 | 16.1867 | 16.76 | 16.76 | +0.033 (+0.20%) | 38,218,077 |
| 8 Jun 2021 | CNY | 16.6667 | 17.9467 | 16.26 | 16.7267 | 16.7267 | -0.047 (-0.28%) | 56,842,242 |
| 7 Jun 2021 | CNY | 15.1333 | 17.1133 | 14.9 | 16.7733 | 16.7733 | +1.887 (+12.67%) | 48,454,404 |
| 4 Jun 2021 | CNY | 15.4667 | 15.52 | 14.6667 | 14.8867 | 14.8867 | -0.533 (-3.46%) | 24,602,833 |
| 3 Jun 2021 | CNY | 15.3267 | 16.2667 | 15.2667 | 15.42 | 15.42 | +0.353 (+2.34%) | 34,932,685 |
| 2 Jun 2021 | CNY | 15.7333 | 15.92 | 15.06 | 15.0667 | 15.0667 | -0.653 (-4.16%) | 20,960,736 |
