| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2021 | CNY | 30.19 | 30.4 | 29.6 | 29.84 | 29.84 | -0.31 (-1.03%) | 695,443 |
| 7 Jul 2021 | CNY | 29.8 | 30.18 | 29.73 | 30.15 | 30.15 | +0.31 (+1.04%) | 726,002 |
| 6 Jul 2021 | CNY | 29.71 | 29.88 | 29.44 | 29.84 | 29.84 | +0.13 (+0.44%) | 595,256 |
| 5 Jul 2021 | CNY | 29.3 | 29.71 | 29.22 | 29.71 | 29.71 | +0.41 (+1.40%) | 614,271 |
| 2 Jul 2021 | CNY | 30 | 30.06 | 29.23 | 29.3 | 29.3 | -0.66 (-2.20%) | 976,486 |
| 1 Jul 2021 | CNY | 30.7 | 30.7 | 29.91 | 29.96 | 29.96 | -0.65 (-2.12%) | 988,444 |
| 30 Jun 2021 | CNY | 30.29 | 30.9 | 30.21 | 30.61 | 30.61 | +0.25 (+0.82%) | 797,938 |
| 29 Jun 2021 | CNY | 31.1 | 31.25 | 30.32 | 30.36 | 30.36 | -0.81 (-2.60%) | 1,016,419 |
| 28 Jun 2021 | CNY | 31.11 | 31.5 | 30.94 | 31.17 | 31.17 | -0.08 (-0.26%) | 847,772 |
| 25 Jun 2021 | CNY | 31.65 | 31.85 | 31.16 | 31.25 | 31.25 | -0.63 (-1.98%) | 1,180,979 |
| 24 Jun 2021 | CNY | 31.15 | 32.06 | 31.15 | 31.88 | 31.88 | +0.25 (+0.79%) | 1,870,417 |
| 23 Jun 2021 | CNY | 31.4 | 32.69 | 31.11 | 31.63 | 31.63 | +0.81 (+2.63%) | 2,851,100 |
| 22 Jun 2021 | CNY | 30.9 | 31.09 | 30.7 | 30.82 | 30.82 | -0.08 (-0.26%) | 901,784 |
| 21 Jun 2021 | CNY | 30.59 | 30.95 | 30.46 | 30.9 | 30.9 | +0.18 (+0.59%) | 1,091,415 |
| 18 Jun 2021 | CNY | 30.44 | 30.75 | 30.04 | 30.72 | 30.72 | +0.5 (+1.65%) | 1,220,807 |
| 17 Jun 2021 | CNY | 29.98 | 30.38 | 29.72 | 30.22 | 30.22 | +0.43 (+1.44%) | 884,723 |
| 16 Jun 2021 | CNY | 29.85 | 30.36 | 29.62 | 29.79 | 29.79 | -0.27 (-0.90%) | 897,661 |
| 15 Jun 2021 | CNY | 30.47 | 30.8 | 30.03 | 30.06 | 30.06 | -0.32 (-1.05%) | 768,424 |
| 11 Jun 2021 | CNY | 30.65 | 31.08 | 30.31 | 30.38 | 30.38 | -0.34 (-1.11%) | 1,180,750 |
| 10 Jun 2021 | CNY | 30.43 | 30.78 | 30.22 | 30.72 | 30.72 | +0.31 (+1.02%) | 1,100,302 |
| 9 Jun 2021 | CNY | 30.36 | 30.6 | 30.11 | 30.41 | 30.41 | +0.15 (+0.50%) | 708,639 |
| 8 Jun 2021 | CNY | 30.31 | 30.75 | 30.18 | 30.26 | 30.26 | -0.34 (-1.11%) | 757,293 |
| 7 Jun 2021 | CNY | 30.42 | 30.82 | 30.3 | 30.6 | 30.6 | +0.17 (+0.56%) | 751,341 |
| 4 Jun 2021 | CNY | 30.6 | 30.99 | 30.39 | 30.43 | 30.43 | -0.32 (-1.04%) | 965,392 |
| 3 Jun 2021 | CNY | 31.16 | 31.58 | 30.75 | 30.75 | 30.75 | -0.41 (-1.32%) | 1,469,963 |
| 2 Jun 2021 | CNY | 30.5 | 31.39 | 30.28 | 31.16 | 31.16 | +0.39 (+1.27%) | 1,739,503 |
| 1 Jun 2021 | CNY | 31.06 | 31.67 | 30.75 | 30.77 | 30.77 | +0.19 (+0.62%) | 1,854,299 |
| 31 May 2021 | CNY | 29.93 | 30.58 | 29.8 | 30.58 | 30.58 | +0.63 (+2.10%) | 1,021,480 |
| 28 May 2021 | CNY | 30.38 | 30.54 | 29.78 | 29.95 | 29.95 | -0.43 (-1.42%) | 1,062,221 |
| 27 May 2021 | CNY | 29.99 | 30.48 | 29.9 | 30.38 | 30.38 | +0.29 (+0.96%) | 1,059,041 |
