| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 44.58 | 45 | 42.51 | 43.3 | 43.3 | -1.14 (-2.57%) | 706,579 |
| 5 Jul 2021 | CNY | 45.01 | 45.84 | 44 | 44.44 | 44.44 | -0.3 (-0.67%) | 365,400 |
| 2 Jul 2021 | CNY | 45.6 | 45.6 | 44.66 | 44.74 | 44.74 | -0.86 (-1.89%) | 360,900 |
| 1 Jul 2021 | CNY | 45.55 | 46.16 | 44.93 | 45.6 | 45.6 | -0.39 (-0.85%) | 603,515 |
| 30 Jun 2021 | CNY | 46.99 | 47.5 | 45.69 | 45.99 | 45.99 | -1.52 (-3.20%) | 927,228 |
| 29 Jun 2021 | CNY | 47.12 | 48.45 | 46.51 | 47.51 | 47.51 | +0.38 (+0.81%) | 621,290 |
| 28 Jun 2021 | CNY | 45.99 | 47.33 | 45.46 | 47.13 | 47.13 | +1.13 (+2.46%) | 926,000 |
| 25 Jun 2021 | CNY | 47 | 47.5 | 45.31 | 46 | 46 | 0.0 (0.0%) | 854,993 |
| 24 Jun 2021 | CNY | 45.7 | 49.42 | 45.65 | 46 | 46 | +0.55 (+1.21%) | 1,625,126 |
| 23 Jun 2021 | CNY | 43.55 | 45.99 | 43.35 | 45.45 | 45.45 | +3.06 (+7.22%) | 1,459,931 |
| 22 Jun 2021 | CNY | 42.01 | 42.5 | 41.63 | 42.39 | 42.39 | +0.52 (+1.24%) | 250,400 |
| 21 Jun 2021 | CNY | 41.54 | 42.23 | 40.85 | 41.87 | 41.87 | +0.46 (+1.11%) | 242,148 |
| 18 Jun 2021 | CNY | 41.78 | 41.85 | 40.81 | 41.41 | 41.41 | +0.06 (+0.15%) | 254,400 |
| 17 Jun 2021 | CNY | 41.05 | 41.9 | 41 | 41.35 | 41.35 | +0.44 (+1.08%) | 210,366 |
| 16 Jun 2021 | CNY | 41.99 | 42.41 | 40.81 | 40.91 | 40.91 | -1.08 (-2.57%) | 500,900 |
| 15 Jun 2021 | CNY | 42 | 42.1 | 40 | 41.99 | 41.99 | -1.39 (-3.20%) | 660,248 |
| 11 Jun 2021 | CNY | 44 | 44.84 | 43.37 | 43.38 | 43.38 | -0.64 (-1.45%) | 332,973 |
| 10 Jun 2021 | CNY | 42.97 | 45.17 | 42.97 | 44.02 | 44.02 | +1.24 (+2.90%) | 637,572 |
| 9 Jun 2021 | CNY | 42.63 | 42.98 | 42.4 | 42.78 | 42.78 | +0.15 (+0.35%) | 153,900 |
| 8 Jun 2021 | CNY | 43.01 | 43.2 | 42.5 | 42.63 | 42.63 | -0.22 (-0.51%) | 218,400 |
| 7 Jun 2021 | CNY | 42.5 | 43.44 | 42.5 | 42.85 | 42.85 | +0.35 (+0.82%) | 253,900 |
| 4 Jun 2021 | CNY | 42.48 | 42.73 | 42.07 | 42.5 | 42.5 | +0.08 (+0.19%) | 280,700 |
| 3 Jun 2021 | CNY | 42.57 | 42.88 | 42.32 | 42.42 | 42.42 | -0.25 (-0.59%) | 264,500 |
| 2 Jun 2021 | CNY | 43.36 | 43.52 | 42.48 | 42.67 | 42.67 | -0.67 (-1.55%) | 350,100 |
| 1 Jun 2021 | CNY | 42.55 | 43.43 | 42.28 | 43.34 | 43.34 | +0.78 (+1.83%) | 285,227 |
| 31 May 2021 | CNY | 42.28 | 42.76 | 42.28 | 42.56 | 42.56 | -0.2 (-0.47%) | 357,442 |
| 28 May 2021 | CNY | 44 | 44 | 42.26 | 42.76 | 42.76 | -0.8 (-1.84%) | 676,642 |
| 27 May 2021 | CNY | 44.19 | 44.56 | 43.48 | 43.56 | 43.56 | -0.54 (-1.22%) | 411,710 |
| 26 May 2021 | CNY | 44 | 44.3 | 43.65 | 44.1 | 44.1 | +0.1 (+0.23%) | 181,001 |
| 25 May 2021 | CNY | 43.62 | 44.3 | 43.2 | 44 | 44 | +0.38 (+0.87%) | 553,085 |
