| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 23.63 | 24.1 | 23.45 | 24.03 | 24.03 | +0.36 (+1.52%) | 1,109,314 |
| 5 Jul 2021 | CNY | 23.38 | 23.68 | 23.24 | 23.67 | 23.67 | +0.29 (+1.24%) | 600,230 |
| 2 Jul 2021 | CNY | 24 | 24.06 | 23.21 | 23.38 | 23.38 | -0.7 (-2.91%) | 1,259,678 |
| 1 Jul 2021 | CNY | 24.63 | 24.63 | 24.02 | 24.08 | 24.08 | -0.52 (-2.11%) | 1,005,944 |
| 30 Jun 2021 | CNY | 24.61 | 24.97 | 24.47 | 24.6 | 24.6 | -0.11 (-0.45%) | 772,470 |
| 29 Jun 2021 | CNY | 25.36 | 25.36 | 24.51 | 24.71 | 24.71 | -0.37 (-1.48%) | 1,028,209 |
| 28 Jun 2021 | CNY | 25 | 25.39 | 24.98 | 25.08 | 25.08 | +0.04 (+0.16%) | 932,534 |
| 25 Jun 2021 | CNY | 24.91 | 25.05 | 24.76 | 25.04 | 25.04 | +0.29 (+1.17%) | 846,896 |
| 24 Jun 2021 | CNY | 25.06 | 25.06 | 24.64 | 24.75 | 24.75 | -0.35 (-1.39%) | 1,051,005 |
| 23 Jun 2021 | CNY | 25.66 | 25.66 | 25.05 | 25.1 | 25.1 | -0.87 (-3.35%) | 1,124,743 |
| 22 Jun 2021 | CNY | 25.9 | 26 | 25.6 | 25.97 | 25.97 | +0.16 (+0.62%) | 1,107,292 |
| 21 Jun 2021 | CNY | 25.17 | 25.88 | 25.17 | 25.81 | 25.81 | +0.66 (+2.62%) | 1,189,110 |
| 18 Jun 2021 | CNY | 24.68 | 25.19 | 24.32 | 25.15 | 25.15 | +0.37 (+1.49%) | 1,024,716 |
| 17 Jun 2021 | CNY | 24.7 | 25.19 | 24.7 | 24.78 | 24.78 | +0.07 (+0.28%) | 873,572 |
| 16 Jun 2021 | CNY | 25.21 | 25.43 | 24.64 | 24.71 | 24.71 | -0.34 (-1.36%) | 1,206,748 |
| 15 Jun 2021 | CNY | 26.69 | 26.78 | 25 | 25.05 | 25.05 | -1.65 (-6.18%) | 2,258,300 |
| 11 Jun 2021 | CNY | 26.8 | 27.06 | 26.57 | 26.7 | 26.7 | -0.09 (-0.34%) | 1,225,266 |
| 10 Jun 2021 | CNY | 26.95 | 27.08 | 26.78 | 26.79 | 26.79 | -0.11 (-0.41%) | 1,103,900 |
| 9 Jun 2021 | CNY | 26.8 | 27.03 | 26.66 | 26.9 | 26.9 | +0.1 (+0.37%) | 944,995 |
| 8 Jun 2021 | CNY | 27.3 | 27.46 | 26.76 | 26.8 | 26.8 | -0.53 (-1.94%) | 1,635,279 |
| 7 Jun 2021 | CNY | 27.7 | 27.86 | 27.28 | 27.33 | 27.33 | -0.51 (-1.83%) | 1,521,292 |
| 4 Jun 2021 | CNY | 27.22 | 28 | 27.22 | 27.84 | 27.84 | +0.32 (+1.16%) | 1,770,627 |
| 3 Jun 2021 | CNY | 28.08 | 28.08 | 27.5 | 27.52 | 27.52 | -0.54 (-1.92%) | 2,137,334 |
| 2 Jun 2021 | CNY | 27.24 | 28.15 | 27.18 | 28.06 | 28.06 | +0.7 (+2.56%) | 2,901,062 |
| 1 Jun 2021 | CNY | 27.23 | 27.39 | 26.98 | 27.36 | 27.36 | +0.19 (+0.70%) | 1,286,996 |
| 31 May 2021 | CNY | 26.85 | 27.26 | 26.82 | 27.17 | 27.17 | +0.17 (+0.63%) | 980,364 |
| 28 May 2021 | CNY | 27.51 | 27.65 | 26.83 | 27 | 27 | -0.5 (-1.82%) | 1,774,030 |
| 27 May 2021 | CNY | 27.75 | 28 | 27.42 | 27.5 | 27.5 | -0.11 (-0.40%) | 1,841,143 |
| 26 May 2021 | CNY | 27 | 27.66 | 26.71 | 27.61 | 27.61 | +0.62 (+2.30%) | 2,111,524 |
| 25 May 2021 | CNY | 26.7 | 27.15 | 26.65 | 26.99 | 26.99 | +0.29 (+1.09%) | 1,343,611 |
