| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2021 | CNY | 40.18 | 40.3333 | 39.0667 | 40.24 | 40.24 | +0.113 (+0.28%) | 2,614,540 |
| 6 Jul 2021 | CNY | 40.72 | 41.74 | 39.7533 | 40.1267 | 40.1267 | -1.42 (-3.42%) | 4,627,444 |
| 5 Jul 2021 | CNY | 41 | 44.1533 | 41 | 41.5467 | 41.5467 | +0.227 (+0.55%) | 7,103,928 |
| 2 Jul 2021 | CNY | 38.1533 | 42.0667 | 38.1533 | 41.32 | 41.32 | +2.353 (+6.04%) | 7,655,133 |
| 1 Jul 2021 | CNY | 37.0667 | 41.28 | 36.8 | 38.9667 | 38.9667 | +1.913 (+5.16%) | 5,901,271 |
| 30 Jun 2021 | CNY | 36.8067 | 37.7333 | 36.8067 | 37.0533 | 37.0533 | +0.313 (+0.85%) | 1,426,401 |
| 29 Jun 2021 | CNY | 38.0067 | 38.46 | 36.7333 | 36.74 | 36.74 | -1.6 (-4.17%) | 2,200,050 |
| 28 Jun 2021 | CNY | 37.6 | 38.8933 | 37.4533 | 38.34 | 38.34 | +0.367 (+0.97%) | 1,696,831 |
| 25 Jun 2021 | CNY | 38.7733 | 39.64 | 37.7733 | 37.9733 | 37.9733 | -0.573 (-1.49%) | 2,204,094 |
| 24 Jun 2021 | CNY | 39.2533 | 39.66 | 38.12 | 38.5467 | 38.5467 | -0.667 (-1.70%) | 2,553,511 |
| 23 Jun 2021 | CNY | 38.46 | 40.4733 | 37.7867 | 39.2133 | 39.2133 | +0.747 (+1.94%) | 4,487,235 |
| 22 Jun 2021 | CNY | 37.5933 | 39.54 | 37.0933 | 38.4667 | 38.4667 | +0.873 (+2.32%) | 3,117,123 |
| 21 Jun 2021 | CNY | 37.12 | 37.9 | 37.0667 | 37.5933 | 37.5933 | +0.06 (+0.16%) | 1,722,217 |
| 18 Jun 2021 | CNY | 38.3333 | 38.6667 | 37.2 | 37.5333 | 37.5333 | -1.353 (-3.48%) | 2,929,339 |
| 17 Jun 2021 | CNY | 38.6667 | 39.5867 | 38.0667 | 38.8867 | 38.8867 | -0.107 (-0.27%) | 3,564,178 |
| 16 Jun 2021 | CNY | 37.5867 | 38.9933 | 37 | 38.9933 | 38.9933 | +1.44 (+3.83%) | 4,344,150 |
| 15 Jun 2021 | CNY | 36.04 | 37.7667 | 35.3667 | 37.5533 | 37.5533 | +1.08 (+2.96%) | 2,815,066 |
| 11 Jun 2021 | CNY | 36.5867 | 37.5533 | 36.2667 | 36.4733 | 36.4733 | -0.36 (-0.98%) | 1,847,700 |
| 10 Jun 2021 | CNY | 35.6667 | 37.2533 | 35.5333 | 36.8333 | 36.8333 | +1.133 (+3.17%) | 2,187,313 |
| 9 Jun 2021 | CNY | 35.5267 | 36.12 | 35.5267 | 35.7 | 35.7 | -0.033 (-0.09%) | 967,302 |
| 8 Jun 2021 | CNY | 36.6333 | 36.64 | 35.5867 | 35.7333 | 35.7333 | -0.687 (-1.89%) | 1,302,733 |
| 7 Jun 2021 | CNY | 35.8467 | 37.32 | 35.8467 | 36.42 | 36.42 | +0.533 (+1.49%) | 1,437,903 |
| 4 Jun 2021 | CNY | 36.1867 | 36.66 | 35.8 | 35.8867 | 35.8867 | -0.373 (-1.03%) | 1,317,369 |
| 3 Jun 2021 | CNY | 37.2867 | 37.4 | 36.26 | 36.26 | 36.26 | -0.7 (-1.89%) | 1,461,580 |
| 2 Jun 2021 | CNY | 37.5533 | 37.5933 | 36.9333 | 36.96 | 36.96 | -0.773 (-2.05%) | 1,603,752 |
| 1 Jun 2021 | CNY | 37.12 | 38.7333 | 36.8533 | 37.7333 | 37.7333 | +0.433 (+1.16%) | 2,345,200 |
| 31 May 2021 | CNY | 37.08 | 37.4467 | 36.5 | 37.3 | 37.3 | +0.5 (+1.36%) | 1,716,994 |
| 28 May 2021 | CNY | 37.3333 | 37.8667 | 36.7733 | 36.8 | 36.8 | -1.3 (-3.41%) | 2,749,368 |
| 27 May 2021 | CNY | 36.7467 | 39.5867 | 36.6867 | 38.1 | 38.1 | +1.413 (+3.85%) | 4,408,284 |
| 26 May 2021 | CNY | 35.96 | 36.8267 | 35.3733 | 36.6867 | 36.6867 | +0.367 (+1.01%) | 2,118,024 |
