| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2021 | CNY | 47.27 | 51.65 | 46.91 | 50.12 | 50.12 | +2.75 (+5.81%) | 4,615,428 |
| 7 Jul 2021 | CNY | 48.43 | 48.68 | 46.41 | 47.37 | 47.37 | -1.61 (-3.29%) | 2,577,441 |
| 6 Jul 2021 | CNY | 48.5 | 49.25 | 48.44 | 48.98 | 48.98 | +0.37 (+0.76%) | 1,487,782 |
| 5 Jul 2021 | CNY | 48.65 | 49.48 | 48.03 | 48.61 | 48.61 | -0.47 (-0.96%) | 1,693,052 |
| 2 Jul 2021 | CNY | 49.35 | 49.65 | 48.6 | 49.08 | 49.08 | -0.31 (-0.63%) | 1,800,096 |
| 1 Jul 2021 | CNY | 51.1 | 51.6 | 49.38 | 49.39 | 49.39 | -2.01 (-3.91%) | 2,668,758 |
| 30 Jun 2021 | CNY | 50 | 51.99 | 49.03 | 51.4 | 51.4 | +1.12 (+2.23%) | 3,501,424 |
| 29 Jun 2021 | CNY | 50.2 | 51.45 | 50.06 | 50.28 | 50.28 | -0.03 (-0.06%) | 2,069,714 |
| 28 Jun 2021 | CNY | 50.04 | 50.6 | 49.58 | 50.31 | 50.31 | +0.27 (+0.54%) | 1,420,980 |
| 25 Jun 2021 | CNY | 50.66 | 51.13 | 49.7 | 50.04 | 50.04 | -0.86 (-1.69%) | 2,288,412 |
| 24 Jun 2021 | CNY | 52.3 | 53.18 | 50.81 | 50.9 | 50.9 | -1.54 (-2.94%) | 3,595,332 |
| 23 Jun 2021 | CNY | 51.1 | 52.48 | 50.08 | 52.44 | 52.44 | +1.05 (+2.04%) | 4,107,051 |
| 22 Jun 2021 | CNY | 50.89 | 53.79 | 50.89 | 51.39 | 51.39 | +0.13 (+0.25%) | 4,239,090 |
| 21 Jun 2021 | CNY | 50.47 | 51.66 | 50.05 | 51.26 | 51.26 | +0.49 (+0.97%) | 3,025,022 |
| 18 Jun 2021 | CNY | 49.2 | 51.99 | 48.32 | 50.77 | 50.77 | +1.86 (+3.80%) | 3,938,854 |
| 17 Jun 2021 | CNY | 48.4 | 49.19 | 47.87 | 48.91 | 48.91 | +0.25 (+0.51%) | 2,449,628 |
| 16 Jun 2021 | CNY | 51.65 | 51.99 | 48.27 | 48.66 | 48.66 | -2.99 (-5.79%) | 3,875,751 |
| 15 Jun 2021 | CNY | 51.61 | 52.98 | 51.51 | 51.65 | 51.65 | +0.36 (+0.70%) | 3,127,860 |
| 11 Jun 2021 | CNY | 50.72 | 53.16 | 50.49 | 51.29 | 51.29 | +0.15 (+0.29%) | 4,411,348 |
| 10 Jun 2021 | CNY | 49.45 | 51.46 | 49.45 | 51.14 | 51.14 | +1.82 (+3.69%) | 4,009,352 |
| 9 Jun 2021 | CNY | 50.01 | 50.4 | 49 | 49.32 | 49.32 | -0.59 (-1.18%) | 2,223,507 |
| 8 Jun 2021 | CNY | 50.5 | 51.3 | 49.7 | 49.91 | 49.91 | -0.2 (-0.40%) | 2,602,292 |
| 7 Jun 2021 | CNY | 49.57 | 50.8 | 49.23 | 50.11 | 50.11 | +0.41 (+0.82%) | 2,407,349 |
| 4 Jun 2021 | CNY | 51.78 | 51.8 | 49.56 | 49.7 | 49.7 | -2.47 (-4.73%) | 4,068,830 |
| 3 Jun 2021 | CNY | 51.98 | 53.68 | 51.96 | 52.17 | 52.17 | +0.25 (+0.48%) | 3,258,643 |
| 2 Jun 2021 | CNY | 53.34 | 53.76 | 51.6 | 51.92 | 51.92 | -1.51 (-2.83%) | 3,241,300 |
| 1 Jun 2021 | CNY | 52.69 | 54.95 | 52.53 | 53.43 | 53.43 | +0.56 (+1.06%) | 3,848,711 |
| 31 May 2021 | CNY | 51.6 | 53.34 | 51.6 | 52.87 | 52.87 | +0.66 (+1.26%) | 2,879,705 |
| 28 May 2021 | CNY | 54.8 | 54.8 | 52 | 52.21 | 52.21 | -2.79 (-5.07%) | 4,858,949 |
| 27 May 2021 | CNY | 54.2 | 55.12 | 53.55 | 55 | 55 | +0.92 (+1.70%) | 3,942,413 |
