| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 44.44 | 44.44 | 43.13 | 43.37 | 43.37 | -1.31 (-2.93%) | 2,170,930 |
| 13 Jul 2021 | CNY | 44.05 | 46.2 | 43.7 | 44.68 | 44.68 | +0.34 (+0.77%) | 2,761,126 |
| 12 Jul 2021 | CNY | 43.8 | 44.6 | 42.77 | 44.34 | 44.34 | +0.72 (+1.65%) | 2,398,710 |
| 9 Jul 2021 | CNY | 43.44 | 43.82 | 42.6 | 43.62 | 43.62 | +0.07 (+0.16%) | 1,661,707 |
| 8 Jul 2021 | CNY | 44.1 | 44.25 | 43.11 | 43.55 | 43.55 | -0.44 (-1.00%) | 1,919,998 |
| 7 Jul 2021 | CNY | 43.62 | 44.38 | 43.45 | 43.99 | 43.99 | +0.51 (+1.17%) | 2,282,592 |
| 6 Jul 2021 | CNY | 43.5 | 43.82 | 42.65 | 43.48 | 43.48 | +0.02 (+0.05%) | 2,388,830 |
| 5 Jul 2021 | CNY | 44.15 | 44.15 | 42.31 | 43.46 | 43.46 | -0.91 (-2.05%) | 4,818,614 |
| 2 Jul 2021 | CNY | 47 | 47.2 | 43.9 | 44.37 | 44.37 | -2.93 (-6.19%) | 4,537,476 |
| 1 Jul 2021 | CNY | 47.6 | 48.43 | 46.9 | 47.3 | 47.3 | -0.06 (-0.13%) | 2,329,512 |
| 30 Jun 2021 | CNY | 48.88 | 49.4 | 47.31 | 47.36 | 47.36 | -1.94 (-3.94%) | 2,850,159 |
| 29 Jun 2021 | CNY | 50.57 | 50.89 | 48.58 | 49.3 | 49.3 | -0.83 (-1.66%) | 2,553,362 |
| 28 Jun 2021 | CNY | 50.72 | 50.73 | 49.28 | 50.13 | 50.13 | -0.58 (-1.14%) | 2,431,036 |
| 25 Jun 2021 | CNY | 50.01 | 51.29 | 49.2 | 50.71 | 50.71 | -0.31 (-0.61%) | 2,883,991 |
| 24 Jun 2021 | CNY | 48.82 | 51.5 | 48.5 | 51.02 | 51.02 | +1.85 (+3.76%) | 3,941,070 |
| 23 Jun 2021 | CNY | 50.76 | 51.01 | 48.7 | 49.17 | 49.17 | -1.8 (-3.53%) | 3,902,174 |
| 22 Jun 2021 | CNY | 52.14 | 52.67 | 49.82 | 50.97 | 50.97 | -1.16 (-2.23%) | 4,574,557 |
| 21 Jun 2021 | CNY | 49 | 54.14 | 48.8 | 52.13 | 52.13 | +4.11 (+8.56%) | 5,931,992 |
| 18 Jun 2021 | CNY | 48.35 | 48.98 | 47.5 | 48.02 | 48.02 | -0.97 (-1.98%) | 2,142,067 |
| 17 Jun 2021 | CNY | 48.25 | 49.19 | 47.36 | 48.99 | 48.99 | +0.59 (+1.22%) | 1,972,748 |
| 16 Jun 2021 | CNY | 48.31 | 49.98 | 48.16 | 48.4 | 48.4 | +0.38 (+0.79%) | 2,713,744 |
| 15 Jun 2021 | CNY | 48.78 | 49.92 | 47.71 | 48.02 | 48.02 | -1.27 (-2.58%) | 2,509,501 |
| 11 Jun 2021 | CNY | 48.3 | 50.16 | 48.22 | 49.29 | 49.29 | +1.02 (+2.11%) | 3,070,052 |
| 10 Jun 2021 | CNY | 48.14 | 48.86 | 47.88 | 48.27 | 48.27 | +0.13 (+0.27%) | 1,798,933 |
| 9 Jun 2021 | CNY | 49.08 | 49.44 | 47.3 | 48.14 | 48.14 | -1.04 (-2.11%) | 2,650,752 |
| 8 Jun 2021 | CNY | 50.78 | 50.78 | 48.65 | 49.18 | 49.18 | -1.48 (-2.92%) | 2,919,605 |
| 7 Jun 2021 | CNY | 49.99 | 51.5 | 48.8 | 50.66 | 50.66 | +0.76 (+1.52%) | 2,740,799 |
| 4 Jun 2021 | CNY | 49.9 | 51.3 | 49.6 | 49.9 | 49.9 | -0.28 (-0.56%) | 2,100,737 |
| 3 Jun 2021 | CNY | 51.53 | 52.29 | 50.01 | 50.18 | 50.18 | -1.35 (-2.62%) | 2,726,423 |
| 2 Jun 2021 | CNY | 53.7 | 53.7 | 51.2 | 51.53 | 51.53 | -2.46 (-4.56%) | 3,880,143 |
