| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 52.01 | 52.5 | 50.22 | 50.92 | 50.92 | -1.08 (-2.08%) | 1,618,582 |
| 5 Jul 2021 | CNY | 50.5 | 52.8 | 50.5 | 52 | 52 | +1 (+1.96%) | 1,372,925 |
| 2 Jul 2021 | CNY | 52.67 | 52.9 | 50.57 | 51 | 51 | -1.83 (-3.46%) | 1,938,849 |
| 1 Jul 2021 | CNY | 51.09 | 53.88 | 50.9 | 52.83 | 52.83 | +1.8 (+3.53%) | 2,446,785 |
| 30 Jun 2021 | CNY | 52 | 52.05 | 50.65 | 51.03 | 51.03 | -0.7 (-1.35%) | 1,288,144 |
| 29 Jun 2021 | CNY | 52.3 | 52.99 | 51.5 | 51.73 | 51.73 | -0.87 (-1.65%) | 1,137,766 |
| 28 Jun 2021 | CNY | 52.2 | 53.09 | 52.05 | 52.6 | 52.6 | +0.34 (+0.65%) | 1,019,270 |
| 25 Jun 2021 | CNY | 53.6 | 53.61 | 51.76 | 52.26 | 52.26 | -1.35 (-2.52%) | 1,841,509 |
| 24 Jun 2021 | CNY | 53.42 | 54.2 | 53.13 | 53.61 | 53.61 | +0.19 (+0.36%) | 1,170,355 |
| 23 Jun 2021 | CNY | 53.6 | 54.39 | 53.08 | 53.42 | 53.42 | -0.7 (-1.29%) | 1,460,755 |
| 22 Jun 2021 | CNY | 54.2 | 56.66 | 53.64 | 54.12 | 54.12 | -0.28 (-0.51%) | 2,521,398 |
| 21 Jun 2021 | CNY | 51.03 | 54.4 | 51.03 | 54.4 | 54.4 | +2.35 (+4.51%) | 2,055,572 |
| 18 Jun 2021 | CNY | 51.78 | 52.37 | 50.52 | 52.05 | 52.05 | +0.34 (+0.66%) | 1,824,950 |
| 17 Jun 2021 | CNY | 51.9 | 52.19 | 50.79 | 51.71 | 51.71 | +0.21 (+0.41%) | 1,826,069 |
| 16 Jun 2021 | CNY | 54.62 | 54.99 | 51 | 51.5 | 51.5 | -4.06 (-7.31%) | 3,750,428 |
| 15 Jun 2021 | CNY | 58 | 58.2 | 55 | 55.56 | 55.56 | -2.33 (-4.02%) | 2,588,978 |
| 11 Jun 2021 | CNY | 60.15 | 60.59 | 57.5 | 57.89 | 57.89 | -1.17 (-1.98%) | 2,216,518 |
| 10 Jun 2021 | CNY | 56 | 59.44 | 56 | 59.06 | 59.06 | +2.56 (+4.53%) | 3,480,777 |
| 9 Jun 2021 | CNY | 56.82 | 57.8 | 55 | 56.5 | 56.5 | -0.42 (-0.74%) | 2,232,408 |
| 8 Jun 2021 | CNY | 57.77 | 59.2 | 56.12 | 56.92 | 56.92 | -0.58 (-1.01%) | 2,977,476 |
| 7 Jun 2021 | CNY | 57.79 | 58.3 | 56.3 | 57.5 | 57.5 | -0.6 (-1.03%) | 2,495,016 |
| 4 Jun 2021 | CNY | 59 | 59.65 | 58 | 58.1 | 58.1 | -1.79 (-2.99%) | 3,206,520 |
| 3 Jun 2021 | CNY | 61.61 | 63.28 | 59.88 | 59.89 | 59.89 | -2.77 (-4.42%) | 3,593,685 |
| 2 Jun 2021 | CNY | 61.98 | 63.75 | 61.31 | 62.66 | 62.66 | -0.32 (-0.51%) | 3,451,090 |
| 1 Jun 2021 | CNY | 59.02 | 63 | 58.42 | 62.98 | 62.98 | +3.49 (+5.87%) | 5,792,040 |
| 31 May 2021 | CNY | 57.62 | 60 | 56.56 | 59.49 | 59.49 | +3.79 (+6.80%) | 5,002,417 |
| 28 May 2021 | CNY | 57.13 | 57.34 | 55.02 | 55.7 | 55.7 | -1.638 (-2.86%) | 2,803,109 |
| 28 May 2021 |
|
|||||||
| 27 May 2021 | CNY | 57.9911 | 58.891 | 56.3114 | 57.3379 | 57.3379 | +0.013 (+0.02%) | 4,767,423 |
| 26 May 2021 | CNY | 53.9851 | 57.5445 | 53.3785 | 57.3245 | 57.3245 | +4.019 (+7.54%) | 5,193,802 |
| 25 May 2021 | CNY | 51.9254 | 53.6451 | 51.3255 | 53.3052 | 53.3052 | +1.246 (+2.39%) | 3,164,255 |
