| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2021 | CNY | 25.52 | 25.6 | 25.05 | 25.2 | 25.2 | -0.29 (-1.14%) | 1,455,600 |
| 12 Jul 2021 | CNY | 25.45 | 25.68 | 25.31 | 25.49 | 25.49 | +0.02 (+0.08%) | 1,474,868 |
| 9 Jul 2021 | CNY | 25 | 25.66 | 24.96 | 25.47 | 25.47 | -0.38 (-1.47%) | 1,747,894 |
| 8 Jul 2021 | CNY | 26.37 | 26.89 | 25.64 | 25.85 | 25.85 | +0.21 (+0.82%) | 2,672,822 |
| 7 Jul 2021 | CNY | 25.39 | 25.66 | 25.07 | 25.64 | 25.64 | +0.24 (+0.94%) | 1,830,677 |
| 6 Jul 2021 | CNY | 25.34 | 25.46 | 25.02 | 25.4 | 25.4 | +0.16 (+0.63%) | 1,318,145 |
| 5 Jul 2021 | CNY | 25 | 25.27 | 24.9 | 25.24 | 25.24 | +0.23 (+0.92%) | 1,110,816 |
| 2 Jul 2021 | CNY | 26.4 | 26.4 | 24.8 | 25.01 | 25.01 | -1.16 (-4.43%) | 2,787,050 |
| 1 Jul 2021 | CNY | 27.12 | 27.22 | 26.17 | 26.17 | 26.17 | -0.95 (-3.50%) | 2,116,725 |
| 30 Jun 2021 | CNY | 26.94 | 27.27 | 26.91 | 27.12 | 27.12 | +0.12 (+0.44%) | 1,568,366 |
| 29 Jun 2021 | CNY | 28.29 | 28.33 | 27 | 27 | 27 | -1.34 (-4.73%) | 3,336,759 |
| 28 Jun 2021 | CNY | 27.92 | 28.4 | 27.71 | 28.34 | 28.34 | +0.42 (+1.50%) | 2,416,056 |
| 25 Jun 2021 | CNY | 28.36 | 28.51 | 27.7 | 27.92 | 27.92 | -0.67 (-2.34%) | 3,067,292 |
| 24 Jun 2021 | CNY | 29.12 | 29.75 | 28.31 | 28.59 | 28.59 | -0.68 (-2.32%) | 4,211,110 |
| 23 Jun 2021 | CNY | 29.16 | 29.84 | 28.36 | 29.27 | 29.27 | -0.05 (-0.17%) | 4,984,790 |
| 22 Jun 2021 | CNY | 29.4 | 30.69 | 29.21 | 29.32 | 29.32 | -0.25 (-0.85%) | 7,908,850 |
| 21 Jun 2021 | CNY | 28.12 | 32 | 28.12 | 29.57 | 29.57 | +1.94 (+7.02%) | 8,568,854 |
| 18 Jun 2021 | CNY | 27.1 | 28.1 | 26.9 | 27.63 | 27.63 | +0.54 (+1.99%) | 2,894,457 |
| 17 Jun 2021 | CNY | 27.2 | 27.22 | 26.71 | 27.09 | 27.09 | +0.03 (+0.11%) | 1,709,842 |
| 16 Jun 2021 | CNY | 26.89 | 27.42 | 26.86 | 27.06 | 27.06 | +0.1 (+0.37%) | 1,596,469 |
| 15 Jun 2021 | CNY | 27.08 | 27.24 | 26.65 | 26.96 | 26.96 | -0.13 (-0.48%) | 1,723,586 |
| 11 Jun 2021 | CNY | 27.52 | 27.55 | 27 | 27.09 | 27.09 | -0.71 (-2.55%) | 2,651,900 |
| 10 Jun 2021 | CNY | 27.62 | 28.33 | 27.62 | 27.8 | 27.8 | +0.48 (+1.76%) | 3,911,575 |
| 9 Jun 2021 | CNY | 26.71 | 27.42 | 26.71 | 27.32 | 27.32 | +0.28 (+1.04%) | 2,025,400 |
| 8 Jun 2021 | CNY | 27.63 | 28 | 26.88 | 27.04 | 27.04 | -0.77 (-2.77%) | 2,604,029 |
| 7 Jun 2021 | CNY | 28.11 | 28.56 | 27.58 | 27.81 | 27.81 | -0.13 (-0.47%) | 2,842,044 |
| 4 Jun 2021 | CNY | 27.41 | 28.1 | 27.3 | 27.94 | 27.94 | +0.58 (+2.12%) | 3,281,541 |
| 3 Jun 2021 | CNY | 27.8 | 27.95 | 27.35 | 27.36 | 27.36 | -0.59 (-2.11%) | 2,765,225 |
| 2 Jun 2021 | CNY | 27.23 | 27.97 | 26.68 | 27.95 | 27.95 | +0.79 (+2.91%) | 3,826,349 |
| 1 Jun 2021 | CNY | 27.08 | 27.37 | 27.04 | 27.16 | 27.16 | +0.03 (+0.11%) | 1,802,010 |
