| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2021 | CNY | 45.1 | 45.98 | 44.21 | 45.79 | 45.79 | +0.69 (+1.53%) | 1,444,520 |
| 14 Jul 2021 | CNY | 45.44 | 45.77 | 44.56 | 45.1 | 45.1 | -0.3 (-0.66%) | 835,216 |
| 13 Jul 2021 | CNY | 45.28 | 46.15 | 45.08 | 45.4 | 45.4 | +0.12 (+0.27%) | 1,035,189 |
| 12 Jul 2021 | CNY | 45.07 | 45.5 | 44.83 | 45.28 | 45.28 | +0.48 (+1.07%) | 781,864 |
| 9 Jul 2021 | CNY | 45.45 | 45.8 | 44.55 | 44.8 | 44.8 | -0.83 (-1.82%) | 1,133,405 |
| 8 Jul 2021 | CNY | 46.52 | 46.52 | 45.5 | 45.63 | 45.63 | -0.92 (-1.98%) | 1,073,919 |
| 7 Jul 2021 | CNY | 46.2 | 47.19 | 46.14 | 46.55 | 46.55 | +0.01 (+0.02%) | 897,894 |
| 6 Jul 2021 | CNY | 46.97 | 47.02 | 45.7 | 46.54 | 46.54 | -0.42 (-0.89%) | 1,221,163 |
| 5 Jul 2021 | CNY | 47.73 | 48.38 | 46.55 | 46.96 | 46.96 | -0.79 (-1.65%) | 1,130,898 |
| 2 Jul 2021 | CNY | 47.79 | 49.15 | 47.32 | 47.75 | 47.75 | -0.13 (-0.27%) | 1,519,646 |
| 1 Jul 2021 | CNY | 46 | 49.09 | 45.7 | 47.88 | 47.88 | +2 (+4.36%) | 2,599,723 |
| 30 Jun 2021 | CNY | 45.88 | 46.82 | 45.55 | 45.88 | 45.88 | +0.34 (+0.75%) | 972,242 |
| 29 Jun 2021 | CNY | 47.17 | 47.25 | 45.5 | 45.54 | 45.54 | -1.66 (-3.52%) | 1,642,725 |
| 28 Jun 2021 | CNY | 47.61 | 47.9 | 47.18 | 47.2 | 47.2 | -0.26 (-0.55%) | 1,026,960 |
| 25 Jun 2021 | CNY | 46.67 | 48 | 45.57 | 47.46 | 47.46 | +0.99 (+2.13%) | 1,145,440 |
| 24 Jun 2021 | CNY | 47.5 | 47.5 | 46.39 | 46.47 | 46.47 | -1.13 (-2.37%) | 1,169,785 |
| 23 Jun 2021 | CNY | 49.2 | 49.44 | 47.36 | 47.6 | 47.6 | -1.59 (-3.23%) | 2,015,603 |
| 22 Jun 2021 | CNY | 48.89 | 49.23 | 48.52 | 49.19 | 49.19 | +0.26 (+0.53%) | 1,283,802 |
| 21 Jun 2021 | CNY | 48.18 | 48.93 | 47.51 | 48.93 | 48.93 | +0.66 (+1.37%) | 1,289,006 |
| 18 Jun 2021 | CNY | 49 | 49.43 | 48.01 | 48.27 | 48.27 | -0.56 (-1.15%) | 1,036,910 |
| 17 Jun 2021 | CNY | 47.97 | 49.35 | 47.42 | 48.83 | 48.83 | +0.83 (+1.73%) | 1,310,665 |
| 16 Jun 2021 | CNY | 47.98 | 48.62 | 47.35 | 48 | 48 | -0.02 (-0.04%) | 1,124,374 |
| 15 Jun 2021 | CNY | 50.87 | 50.87 | 47.92 | 48.02 | 48.02 | -3.11 (-6.08%) | 2,008,976 |
| 11 Jun 2021 | CNY | 52 | 52.78 | 50.88 | 51.13 | 51.13 | -1.87 (-3.53%) | 2,033,612 |
| 10 Jun 2021 | CNY | 53.7 | 55.5 | 52.31 | 53 | 53 | -1.43 (-2.63%) | 2,383,599 |
| 9 Jun 2021 | CNY | 54.43 | 54.45 | 52.12 | 54.43 | 54.43 | +0.38 (+0.70%) | 2,215,713 |
| 8 Jun 2021 | CNY | 55.58 | 55.99 | 52.31 | 54.05 | 54.05 | -2.14 (-3.81%) | 4,129,262 |
| 7 Jun 2021 | CNY | 57 | 57.5 | 54.23 | 56.19 | 56.19 | +0.74 (+1.33%) | 4,769,951 |
| 4 Jun 2021 | CNY | 54.25 | 56.13 | 53.36 | 55.45 | 55.45 | +2.11 (+3.96%) | 4,615,040 |
| 3 Jun 2021 | CNY | 50.99 | 55.8 | 50.58 | 53.34 | 53.34 | +2.57 (+5.06%) | 5,471,691 |
