| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2021 | CNY | 48.21 | 48.34 | 46.78 | 46.92 | 46.92 | -1.68 (-3.46%) | 1,691,287 |
| 7 Jul 2021 | CNY | 48.2 | 48.7 | 47.83 | 48.6 | 48.6 | +0.48 (+1.00%) | 1,296,297 |
| 6 Jul 2021 | CNY | 48.11 | 49.35 | 47.5 | 48.12 | 48.12 | -0.43 (-0.89%) | 1,526,580 |
| 5 Jul 2021 | CNY | 49.67 | 50 | 47.8 | 48.55 | 48.55 | -1.13 (-2.27%) | 2,093,257 |
| 2 Jul 2021 | CNY | 51.69 | 51.69 | 48.8 | 49.68 | 49.68 | -3.32 (-6.26%) | 3,196,493 |
| 1 Jul 2021 | CNY | 46.25 | 55.59 | 46.12 | 53 | 53 | +6.33 (+13.56%) | 5,730,363 |
| 30 Jun 2021 | CNY | 45.35 | 48.3 | 45.14 | 46.67 | 46.67 | +1.35 (+2.98%) | 1,467,138 |
| 29 Jun 2021 | CNY | 45.88 | 46.27 | 45.29 | 45.32 | 45.32 | -0.72 (-1.56%) | 424,405 |
| 28 Jun 2021 | CNY | 45.22 | 46.38 | 45.22 | 46.04 | 46.04 | +0.61 (+1.34%) | 591,893 |
| 25 Jun 2021 | CNY | 45.31 | 45.55 | 45 | 45.43 | 45.43 | +0.28 (+0.62%) | 347,277 |
| 24 Jun 2021 | CNY | 45.3 | 45.71 | 45.14 | 45.15 | 45.15 | -0.46 (-1.01%) | 445,583 |
| 23 Jun 2021 | CNY | 45.52 | 45.85 | 45.51 | 45.61 | 45.61 | +0.11 (+0.24%) | 436,718 |
| 22 Jun 2021 | CNY | 45.77 | 45.81 | 45.28 | 45.5 | 45.5 | -0.04 (-0.09%) | 328,337 |
| 21 Jun 2021 | CNY | 45.34 | 45.75 | 45.08 | 45.54 | 45.54 | +0.19 (+0.42%) | 349,097 |
| 18 Jun 2021 | CNY | 44.99 | 45.35 | 44.58 | 45.35 | 45.35 | +0.51 (+1.14%) | 328,508 |
| 17 Jun 2021 | CNY | 44.6 | 45.19 | 44.6 | 44.84 | 44.84 | 0.0 (0.0%) | 283,629 |
| 16 Jun 2021 | CNY | 45.05 | 45.52 | 44.71 | 44.84 | 44.84 | -0.2 (-0.44%) | 307,418 |
| 15 Jun 2021 | CNY | 46.2 | 46.2 | 45.01 | 45.04 | 45.04 | -1.05 (-2.28%) | 521,857 |
| 11 Jun 2021 | CNY | 45.83 | 46.27 | 45.73 | 46.09 | 46.09 | +0.27 (+0.59%) | 434,095 |
| 10 Jun 2021 | CNY | 45.71 | 45.96 | 45.42 | 45.82 | 45.82 | +0.12 (+0.26%) | 420,800 |
| 9 Jun 2021 | CNY | 45.42 | 46.05 | 45.42 | 45.7 | 45.7 | -0.04 (-0.09%) | 334,750 |
| 8 Jun 2021 | CNY | 46.64 | 46.65 | 45.4 | 45.74 | 45.74 | -0.83 (-1.78%) | 722,191 |
| 7 Jun 2021 | CNY | 46.57 | 46.79 | 46.26 | 46.57 | 46.57 | +0.02 (+0.04%) | 503,918 |
| 4 Jun 2021 | CNY | 46.7 | 46.88 | 46.32 | 46.55 | 46.55 | -0.08 (-0.17%) | 462,533 |
| 3 Jun 2021 | CNY | 47.17 | 47.5 | 46.62 | 46.63 | 46.63 | -0.82 (-1.73%) | 704,898 |
| 2 Jun 2021 | CNY | 47.35 | 47.77 | 46.8 | 47.45 | 47.45 | +0.21 (+0.44%) | 806,690 |
| 1 Jun 2021 | CNY | 47.29 | 47.48 | 46.71 | 47.24 | 47.24 | +0.32 (+0.68%) | 713,668 |
| 31 May 2021 | CNY | 47.19 | 47.19 | 46.39 | 46.92 | 46.92 | -1.27 (-2.64%) | 628,471 |
| 28 May 2021 | CNY | 48.08 | 48.41 | 47.49 | 48.19 | 48.19 | +0.11 (+0.23%) | 847,359 |
| 27 May 2021 | CNY | 48.15 | 48.7 | 47.79 | 48.08 | 48.08 | -0.07 (-0.15%) | 775,944 |
