| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 23.68 | 23.7 | 22.78 | 23.11 | 23.11 | -0.57 (-2.41%) | 1,874,614 |
| 5 Jul 2021 | CNY | 23.15 | 23.69 | 23 | 23.68 | 23.68 | +0.52 (+2.25%) | 1,891,575 |
| 2 Jul 2021 | CNY | 23.01 | 23.35 | 22.85 | 23.16 | 23.16 | -0.04 (-0.17%) | 1,357,189 |
| 1 Jul 2021 | CNY | 23.69 | 24.1 | 23.12 | 23.2 | 23.2 | -0.56 (-2.36%) | 2,315,800 |
| 30 Jun 2021 | CNY | 23.35 | 24.15 | 23.15 | 23.76 | 23.76 | +0.65 (+2.81%) | 2,630,350 |
| 29 Jun 2021 | CNY | 24.2 | 24.2 | 23 | 23.11 | 23.11 | -1.09 (-4.50%) | 3,219,475 |
| 28 Jun 2021 | CNY | 24 | 24.4 | 23.91 | 24.2 | 24.2 | -0.18 (-0.74%) | 2,832,550 |
| 25 Jun 2021 | CNY | 24.1 | 24.96 | 23.76 | 24.38 | 24.38 | -0.6 (-2.40%) | 4,968,714 |
| 24 Jun 2021 | CNY | 24.51 | 26.16 | 23.61 | 24.98 | 24.98 | +1.34 (+5.67%) | 7,521,075 |
| 23 Jun 2021 | CNY | 22.58 | 24.42 | 22.58 | 23.64 | 23.64 | +0.8 (+3.50%) | 6,138,825 |
| 22 Jun 2021 | CNY | 22.84 | 23.35 | 22.73 | 22.84 | 22.84 | -0.06 (-0.26%) | 2,969,853 |
| 21 Jun 2021 | CNY | 22.34 | 22.95 | 22.32 | 22.9 | 22.9 | +0.34 (+1.51%) | 2,949,475 |
| 18 Jun 2021 | CNY | 22.77 | 22.88 | 22.15 | 22.56 | 22.56 | -0.29 (-1.27%) | 2,703,225 |
| 17 Jun 2021 | CNY | 22.32 | 22.86 | 22.02 | 22.85 | 22.85 | +0.5 (+2.24%) | 2,713,875 |
| 16 Jun 2021 | CNY | 22.51 | 22.64 | 22.06 | 22.35 | 22.35 | -0.36 (-1.59%) | 2,177,900 |
| 15 Jun 2021 | CNY | 21.8 | 22.77 | 21.8 | 22.71 | 22.71 | +0.93 (+4.27%) | 3,175,067 |
| 11 Jun 2021 | CNY | 22.34 | 22.34 | 21.75 | 21.78 | 21.78 | -0.37 (-1.67%) | 1,515,850 |
| 10 Jun 2021 | CNY | 21.78 | 22.19 | 21.7 | 22.15 | 22.15 | +0.3 (+1.37%) | 1,881,025 |
| 9 Jun 2021 | CNY | 21.97 | 22.52 | 21.82 | 21.85 | 21.85 | -0.14 (-0.64%) | 2,322,325 |
| 8 Jun 2021 | CNY | 21.34 | 22.01 | 21.15 | 21.99 | 21.99 | +0.75 (+3.53%) | 2,684,500 |
| 7 Jun 2021 | CNY | 21.11 | 21.55 | 21.06 | 21.24 | 21.24 | +0.13 (+0.62%) | 1,369,200 |
| 4 Jun 2021 | CNY | 21.2 | 21.2 | 20.92 | 21.11 | 21.11 | -0.03 (-0.14%) | 768,764 |
| 3 Jun 2021 | CNY | 21.32 | 21.46 | 21.14 | 21.14 | 21.14 | -0.21 (-0.98%) | 995,225 |
| 2 Jun 2021 | CNY | 21.36 | 21.45 | 21.14 | 21.35 | 21.35 | -0.13 (-0.61%) | 1,053,925 |
| 1 Jun 2021 | CNY | 21.01 | 21.52 | 21.01 | 21.48 | 21.48 | +0.35 (+1.66%) | 1,122,225 |
| 31 May 2021 | CNY | 20.97 | 21.4 | 20.97 | 21.13 | 21.13 | +0.17 (+0.81%) | 848,000 |
| 28 May 2021 | CNY | 21.12 | 21.32 | 20.84 | 20.96 | 20.96 | -0.35 (-1.64%) | 1,012,764 |
| 27 May 2021 | CNY | 20.82 | 21.79 | 20.77 | 21.31 | 21.31 | +0.49 (+2.35%) | 2,060,739 |
| 26 May 2021 | CNY | 20.68 | 20.88 | 20.56 | 20.82 | 20.82 | +0.14 (+0.68%) | 800,692 |
| 25 May 2021 | CNY | 20.4 | 20.79 | 20.3 | 20.68 | 20.68 | +0.28 (+1.37%) | 1,092,550 |
