| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 57.85 | 58.3778 | 52.8556 | 54.9444 | 54.9444 | -2.389 (-4.17%) | 5,787,081 |
| 5 Jul 2021 | CNY | 55.5556 | 58.0333 | 55.3889 | 57.3333 | 57.3333 | +2.856 (+5.24%) | 4,242,655 |
| 2 Jul 2021 | CNY | 57.0333 | 58.2722 | 53.9889 | 54.4778 | 54.4778 | -4.189 (-7.14%) | 6,425,982 |
| 1 Jul 2021 | CNY | 57.3111 | 61.3889 | 57.2667 | 58.6667 | 58.6667 | +0.845 (+1.46%) | 3,976,558 |
| 30 Jun 2021 | CNY | 57.7833 | 58.5944 | 56.9556 | 57.8222 | 57.8222 | 0.0 (0.0%) | 3,229,518 |
| 29 Jun 2021 | CNY | 59.0722 | 59.4444 | 57.5111 | 57.8222 | 57.8222 | -1.178 (-2.00%) | 4,306,809 |
| 28 Jun 2021 | CNY | 55.45 | 59.9667 | 55.3167 | 59 | 59 | +3.55 (+6.40%) | 5,021,559 |
| 25 Jun 2021 | CNY | 52.8444 | 55.9833 | 52.3944 | 55.45 | 55.45 | +2.517 (+4.75%) | 4,496,580 |
| 24 Jun 2021 | CNY | 53.6111 | 54.6 | 52.45 | 52.9333 | 52.9333 | -0.183 (-0.35%) | 2,879,985 |
| 23 Jun 2021 | CNY | 52.5556 | 54.6889 | 52.3389 | 53.1167 | 53.1167 | +0.2 (+0.38%) | 2,992,262 |
| 22 Jun 2021 | CNY | 52.2278 | 53.3333 | 51.1833 | 52.9167 | 52.9167 | +0.522 (+1.00%) | 3,397,392 |
| 21 Jun 2021 | CNY | 51.9611 | 53.2056 | 51.6722 | 52.3944 | 52.3944 | +0.839 (+1.63%) | 3,855,016 |
| 18 Jun 2021 | CNY | 48.6111 | 51.5556 | 48.6111 | 51.5556 | 51.5556 | +2.994 (+6.17%) | 4,965,422 |
| 17 Jun 2021 | CNY | 46.5167 | 48.7778 | 46.3778 | 48.5611 | 48.5611 | +2.205 (+4.76%) | 3,239,094 |
| 16 Jun 2021 | CNY | 49.9833 | 50.4389 | 46.1056 | 46.3556 | 46.3556 | -3.272 (-6.59%) | 6,585,854 |
| 15 Jun 2021 | CNY | 49.0889 | 50.2111 | 48.6167 | 49.6278 | 49.6278 | +0.539 (+1.10%) | 2,773,713 |
| 11 Jun 2021 | CNY | 50.1111 | 50.5556 | 49.0556 | 49.0889 | 49.0889 | -1.117 (-2.22%) | 3,148,696 |
| 10 Jun 2021 | CNY | 50.2778 | 51 | 49.8778 | 50.2056 | 50.2056 | -0.111 (-0.22%) | 2,136,960 |
| 9 Jun 2021 | CNY | 49.6167 | 50.4389 | 49.4444 | 50.3167 | 50.3167 | +0.567 (+1.14%) | 1,841,005 |
| 8 Jun 2021 | CNY | 50.5556 | 51.1056 | 48.7667 | 49.75 | 49.75 | -0.483 (-0.96%) | 3,213,396 |
| 7 Jun 2021 | CNY | 50.2611 | 50.6611 | 49.2889 | 50.2333 | 50.2333 | +0.178 (+0.36%) | 2,041,230 |
| 4 Jun 2021 | CNY | 49.4556 | 50.7667 | 49.4556 | 50.0556 | 50.0556 | +0.167 (+0.33%) | 1,719,405 |
| 3 Jun 2021 | CNY | 49.9611 | 50.7167 | 49.5445 | 49.8889 | 49.8889 | -0.378 (-0.75%) | 2,092,316 |
| 2 Jun 2021 | CNY | 51.2167 | 51.4389 | 49.7278 | 50.2667 | 50.2667 | -1.317 (-2.55%) | 3,260,703 |
| 1 Jun 2021 | CNY | 50.4778 | 51.9444 | 49.9889 | 51.5833 | 51.5833 | +1.367 (+2.72%) | 4,741,549 |
| 31 May 2021 | CNY | 48.55 | 50.7389 | 48.5333 | 50.2167 | 50.2167 | +1.65 (+3.40%) | 6,058,035 |
| 28 May 2021 | CNY | 49.6889 | 50.7889 | 48.1333 | 48.5667 | 48.5667 | -1.139 (-2.29%) | 5,947,651 |
| 27 May 2021 | CNY | 49.2445 | 50.2111 | 48.4444 | 49.7056 | 49.7056 | +0.567 (+1.15%) | 3,079,150 |
| 26 May 2021 | CNY | 48.9167 | 49.7333 | 48.3 | 49.1389 | 49.1389 | +0.222 (+0.45%) | 2,752,122 |
| 25 May 2021 | CNY | 48.0278 | 49.1667 | 47.6111 | 48.9167 | 48.9167 | +1.044 (+2.18%) | 3,427,363 |
