| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2021 | CNY | 56.91 | 57.98 | 55.6 | 56.26 | 56.26 | -1.26 (-2.19%) | 1,129,312 |
| 8 Jul 2021 | CNY | 57.86 | 58.77 | 57.06 | 57.52 | 57.52 | -0.71 (-1.22%) | 930,567 |
| 7 Jul 2021 | CNY | 57.83 | 58.98 | 56.3 | 58.23 | 58.23 | +0.8 (+1.39%) | 1,144,178 |
| 6 Jul 2021 | CNY | 58.6 | 58.88 | 56.88 | 57.43 | 57.43 | -1.23 (-2.10%) | 987,210 |
| 5 Jul 2021 | CNY | 57.58 | 58.83 | 56.04 | 58.66 | 58.66 | +1.58 (+2.77%) | 1,185,201 |
| 2 Jul 2021 | CNY | 57.98 | 59.26 | 56.42 | 57.08 | 57.08 | -1.22 (-2.09%) | 1,153,700 |
| 1 Jul 2021 | CNY | 61.92 | 62.36 | 57.89 | 58.3 | 58.3 | -4.22 (-6.75%) | 2,436,786 |
| 30 Jun 2021 | CNY | 62 | 64.39 | 62 | 62.52 | 62.52 | +0.18 (+0.29%) | 1,627,464 |
| 29 Jun 2021 | CNY | 64.6 | 66.09 | 62.08 | 62.34 | 62.34 | -3.46 (-5.26%) | 2,271,770 |
| 28 Jun 2021 | CNY | 66.25 | 67 | 63.3 | 65.8 | 65.8 | -1.25 (-1.86%) | 2,662,713 |
| 25 Jun 2021 | CNY | 62.4 | 68 | 61.79 | 67.05 | 67.05 | +4.25 (+6.77%) | 3,706,224 |
| 24 Jun 2021 | CNY | 58.01 | 64.28 | 57 | 62.8 | 62.8 | +4.2 (+7.17%) | 3,902,622 |
| 23 Jun 2021 | CNY | 56.65 | 58.77 | 56.48 | 58.6 | 58.6 | +1.96 (+3.46%) | 1,652,553 |
| 22 Jun 2021 | CNY | 57.51 | 57.85 | 55.89 | 56.64 | 56.64 | -1.06 (-1.84%) | 1,221,965 |
| 21 Jun 2021 | CNY | 58 | 58.88 | 56.8 | 57.7 | 57.7 | -0.78 (-1.33%) | 1,894,254 |
| 18 Jun 2021 | CNY | 57 | 59.39 | 55.6 | 58.48 | 58.48 | +1.13 (+1.97%) | 2,593,940 |
| 17 Jun 2021 | CNY | 54.19 | 57.64 | 54 | 57.35 | 57.35 | +2.58 (+4.71%) | 2,596,827 |
| 16 Jun 2021 | CNY | 53.37 | 56.96 | 52.6 | 54.77 | 54.77 | +1.92 (+3.63%) | 1,902,585 |
| 15 Jun 2021 | CNY | 53.99 | 54 | 52.4 | 52.85 | 52.85 | -1.25 (-2.31%) | 742,666 |
| 11 Jun 2021 | CNY | 54.69 | 54.95 | 53.41 | 54.1 | 54.1 | -0.6 (-1.10%) | 1,140,524 |
| 10 Jun 2021 | CNY | 53 | 54.95 | 52.53 | 54.7 | 54.7 | +1.72 (+3.25%) | 1,511,166 |
| 9 Jun 2021 | CNY | 52.39 | 53.28 | 51.86 | 52.98 | 52.98 | +0.33 (+0.63%) | 752,522 |
| 8 Jun 2021 | CNY | 52.58 | 54.4 | 51.6 | 52.65 | 52.65 | -0.62 (-1.16%) | 1,126,493 |
| 7 Jun 2021 | CNY | 51.46 | 54 | 51.43 | 53.27 | 53.27 | +1.47 (+2.84%) | 1,676,204 |
| 4 Jun 2021 | CNY | 51.31 | 51.83 | 50.06 | 51.8 | 51.8 | +0.73 (+1.43%) | 937,167 |
| 3 Jun 2021 | CNY | 51.73 | 51.95 | 51.01 | 51.07 | 51.07 | -0.67 (-1.29%) | 650,571 |
| 2 Jun 2021 | CNY | 51.11 | 52.55 | 51.02 | 51.74 | 51.74 | +0.28 (+0.54%) | 1,149,505 |
| 1 Jun 2021 | CNY | 50.77 | 51.55 | 50.56 | 51.46 | 51.46 | +0.73 (+1.44%) | 777,332 |
| 31 May 2021 | CNY | 49.99 | 51.36 | 49.91 | 50.73 | 50.73 | +0.71 (+1.42%) | 623,967 |
| 28 May 2021 | CNY | 51.68 | 51.68 | 50.01 | 50.02 | 50.02 | -1.46 (-2.84%) | 820,700 |
