| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 23.61 | 24.25 | 23.61 | 24.19 | 24.19 | +0.42 (+1.77%) | 2,080,144 |
| 5 Jul 2021 | CNY | 23.77 | 23.99 | 23.38 | 23.77 | 23.77 | -0.1 (-0.42%) | 2,021,999 |
| 2 Jul 2021 | CNY | 24.46 | 24.58 | 23.84 | 23.87 | 23.87 | -0.59 (-2.41%) | 1,944,839 |
| 1 Jul 2021 | CNY | 24.67 | 24.83 | 24.24 | 24.46 | 24.46 | -0.1 (-0.41%) | 2,260,660 |
| 30 Jun 2021 | CNY | 25.2 | 25.45 | 24.44 | 24.56 | 24.56 | -0.7 (-2.77%) | 3,078,146 |
| 29 Jun 2021 | CNY | 25.66 | 25.85 | 25.19 | 25.26 | 25.26 | -0.58 (-2.24%) | 2,249,289 |
| 28 Jun 2021 | CNY | 25.6 | 25.99 | 25.55 | 25.84 | 25.84 | +0.21 (+0.82%) | 1,635,478 |
| 25 Jun 2021 | CNY | 25.48 | 25.76 | 25.45 | 25.63 | 25.63 | +0.05 (+0.20%) | 1,639,487 |
| 24 Jun 2021 | CNY | 26 | 26.06 | 25.33 | 25.58 | 25.58 | -0.31 (-1.20%) | 2,645,710 |
| 23 Jun 2021 | CNY | 26.2 | 26.68 | 25.86 | 25.89 | 25.89 | -0.53 (-2.01%) | 3,167,489 |
| 22 Jun 2021 | CNY | 25.69 | 26.6 | 25.69 | 26.42 | 26.42 | +0.73 (+2.84%) | 3,724,886 |
| 21 Jun 2021 | CNY | 25.68 | 25.95 | 25.34 | 25.69 | 25.69 | +0.01 (+0.04%) | 1,968,868 |
| 18 Jun 2021 | CNY | 25.11 | 25.74 | 25.11 | 25.68 | 25.68 | +0.25 (+0.98%) | 2,203,187 |
| 17 Jun 2021 | CNY | 26.47 | 26.47 | 25.36 | 25.43 | 25.43 | -0.8 (-3.05%) | 3,580,904 |
| 16 Jun 2021 | CNY | 27.51 | 27.53 | 26.2 | 26.23 | 26.23 | -1.64 (-5.88%) | 4,211,823 |
| 15 Jun 2021 | CNY | 28.6 | 28.6 | 27.68 | 27.87 | 27.87 | +0.02 (+0.07%) | 2,590,296 |
| 11 Jun 2021 | CNY | 27.68 | 27.99 | 27.46 | 27.85 | 27.85 | +0.31 (+1.13%) | 2,577,674 |
| 10 Jun 2021 | CNY | 27.6 | 27.86 | 27.48 | 27.54 | 27.54 | -0.34 (-1.22%) | 2,694,110 |
| 9 Jun 2021 | CNY | 28.28 | 28.35 | 27.86 | 27.88 | 27.88 | -0.38 (-1.34%) | 2,487,077 |
| 8 Jun 2021 | CNY | 28.16 | 28.38 | 27.67 | 28.26 | 28.26 | +0.23 (+0.82%) | 3,379,100 |
| 7 Jun 2021 | CNY | 28.55 | 28.89 | 27.85 | 28.03 | 28.03 | -0.45 (-1.58%) | 3,816,017 |
| 4 Jun 2021 | CNY | 29.61 | 29.61 | 28.41 | 28.48 | 28.48 | -1.14 (-3.85%) | 5,054,983 |
| 3 Jun 2021 | CNY | 30.02 | 30.53 | 29.52 | 29.62 | 29.62 | -1.18 (-3.83%) | 7,139,067 |
| 2 Jun 2021 | CNY | 29.01 | 31.88 | 28.8 | 30.8 | 30.8 | +1.43 (+4.87%) | 11,177,647 |
| 1 Jun 2021 | CNY | 28.91 | 29.95 | 28.43 | 29.37 | 29.37 | +0.74 (+2.58%) | 8,419,312 |
| 31 May 2021 | CNY | 27.76 | 28.8 | 27.76 | 28.63 | 28.63 | +0.73 (+2.62%) | 4,620,830 |
| 28 May 2021 | CNY | 28.2 | 28.74 | 27.85 | 27.9 | 27.9 | -0.83 (-2.89%) | 4,642,215 |
| 27 May 2021 | CNY | 28.55 | 29.23 | 28.23 | 28.73 | 28.73 | +0.27 (+0.95%) | 5,637,494 |
| 26 May 2021 | CNY | 27.78 | 28.58 | 27.59 | 28.46 | 28.46 | +0.47 (+1.68%) | 4,884,327 |
| 25 May 2021 | CNY | 27.35 | 28.11 | 27.28 | 27.99 | 27.99 | +0.16 (+0.57%) | 4,399,131 |
