| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 51.5 | 51.5 | 51.1 | 51.23 | 51.23 | -0.08 (-0.16%) | 110,400 |
| 13 Jul 2021 | CNY | 51.7 | 51.7 | 51.05 | 51.31 | 51.31 | -0.39 (-0.75%) | 146,094 |
| 12 Jul 2021 | CNY | 51.45 | 51.79 | 51.22 | 51.7 | 51.7 | +0.32 (+0.62%) | 154,694 |
| 9 Jul 2021 | CNY | 50.65 | 51.45 | 50.59 | 51.38 | 51.38 | +0.53 (+1.04%) | 145,970 |
| 8 Jul 2021 | CNY | 51.23 | 51.23 | 50.76 | 50.85 | 50.85 | -0.35 (-0.68%) | 172,900 |
| 7 Jul 2021 | CNY | 51.23 | 51.35 | 51.03 | 51.2 | 51.2 | -0.04 (-0.08%) | 110,600 |
| 6 Jul 2021 | CNY | 51.11 | 51.38 | 50.95 | 51.24 | 51.24 | +0.15 (+0.29%) | 96,100 |
| 5 Jul 2021 | CNY | 50.9 | 51.25 | 50.69 | 51.09 | 51.09 | +0.29 (+0.57%) | 111,500 |
| 2 Jul 2021 | CNY | 50.78 | 51.47 | 50.59 | 50.8 | 50.8 | +0.02 (+0.04%) | 99,100 |
| 1 Jul 2021 | CNY | 51.51 | 51.51 | 50.76 | 50.78 | 50.78 | -0.73 (-1.42%) | 183,300 |
| 30 Jun 2021 | CNY | 51.65 | 51.84 | 51.1 | 51.51 | 51.51 | -0.35 (-0.67%) | 189,223 |
| 29 Jun 2021 | CNY | 52.27 | 52.8 | 51.85 | 51.86 | 51.86 | -0.42 (-0.80%) | 190,000 |
| 28 Jun 2021 | CNY | 51.9 | 52.38 | 51.8 | 52.28 | 52.28 | +0.38 (+0.73%) | 175,900 |
| 25 Jun 2021 | CNY | 52.38 | 52.38 | 51.82 | 51.9 | 51.9 | -0.3 (-0.57%) | 148,400 |
| 24 Jun 2021 | CNY | 51.81 | 52.2 | 51.66 | 52.2 | 52.2 | +0.2 (+0.38%) | 128,238 |
| 23 Jun 2021 | CNY | 52.3 | 52.48 | 51.82 | 52 | 52 | -0.3 (-0.57%) | 123,494 |
| 22 Jun 2021 | CNY | 51.55 | 52.48 | 51.17 | 52.3 | 52.3 | +0.9 (+1.75%) | 187,723 |
| 21 Jun 2021 | CNY | 51.56 | 51.79 | 51.22 | 51.4 | 51.4 | -0.15 (-0.29%) | 113,500 |
| 18 Jun 2021 | CNY | 50.72 | 51.55 | 50.64 | 51.55 | 51.55 | +0.49 (+0.96%) | 72,094 |
| 17 Jun 2021 | CNY | 51.16 | 51.62 | 50.53 | 51.06 | 51.06 | -0.58 (-1.12%) | 204,900 |
| 16 Jun 2021 | CNY | 52.14 | 52.89 | 51.51 | 51.64 | 51.64 | -1.06 (-2.01%) | 166,900 |
| 15 Jun 2021 | CNY | 52.18 | 52.75 | 51.5 | 52.7 | 52.7 | +0.41 (+0.78%) | 170,000 |
| 11 Jun 2021 | CNY | 52.23 | 52.47 | 52.02 | 52.29 | 52.29 | +0.04 (+0.08%) | 161,000 |
| 10 Jun 2021 | CNY | 51.85 | 52.25 | 51.61 | 52.25 | 52.25 | +0.52 (+1.01%) | 163,600 |
| 9 Jun 2021 | CNY | 51.3 | 52.32 | 51.21 | 51.73 | 51.73 | +0.3 (+0.58%) | 111,600 |
| 8 Jun 2021 | CNY | 51.1 | 51.59 | 51.06 | 51.43 | 51.43 | -0.02 (-0.04%) | 90,100 |
| 7 Jun 2021 | CNY | 51.67 | 51.67 | 51.02 | 51.45 | 51.45 | +0.25 (+0.49%) | 96,400 |
| 4 Jun 2021 | CNY | 51.43 | 51.9 | 51.17 | 51.2 | 51.2 | -0.44 (-0.85%) | 109,700 |
| 3 Jun 2021 | CNY | 52.3 | 52.3 | 51.6 | 51.64 | 51.64 | -0.23 (-0.44%) | 111,200 |
| 2 Jun 2021 | CNY | 52.25 | 52.38 | 51.74 | 51.87 | 51.87 | -0.27 (-0.52%) | 121,365 |
