| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2021 | CNY | 47.19 | 47.5 | 46.1 | 46.7 | 46.7 | -1.99 (-4.09%) | 3,598,944 |
| 14 Jul 2021 | CNY | 46.03 | 51.56 | 45.8 | 48.69 | 48.69 | +2.25 (+4.84%) | 6,414,381 |
| 13 Jul 2021 | CNY | 47.38 | 47.38 | 45.8 | 46.44 | 46.44 | -0.74 (-1.57%) | 2,959,270 |
| 12 Jul 2021 | CNY | 46.63 | 47.67 | 45.8 | 47.18 | 47.18 | +0.08 (+0.17%) | 3,157,301 |
| 9 Jul 2021 | CNY | 46.3 | 48.84 | 46.05 | 47.1 | 47.1 | +1.07 (+2.32%) | 3,779,944 |
| 8 Jul 2021 | CNY | 47 | 47.33 | 45.78 | 46.03 | 46.03 | -1.29 (-2.73%) | 3,177,093 |
| 7 Jul 2021 | CNY | 46.01 | 47.5 | 45.6 | 47.32 | 47.32 | +0.41 (+0.87%) | 3,655,876 |
| 6 Jul 2021 | CNY | 48.65 | 49.99 | 45.62 | 46.91 | 46.91 | -1.67 (-3.44%) | 5,875,150 |
| 5 Jul 2021 | CNY | 50.66 | 51.14 | 47.85 | 48.58 | 48.58 | -3.15 (-6.09%) | 6,325,731 |
| 2 Jul 2021 | CNY | 56.6 | 60.2 | 51.3 | 51.73 | 51.73 | -3.12 (-5.69%) | 10,242,669 |
| 1 Jul 2021 | CNY | 45.11 | 54.85 | 44.78 | 54.85 | 54.85 | +9.14 (+20.00%) | 9,655,354 |
| 30 Jun 2021 | CNY | 44.99 | 46.95 | 44.2 | 45.71 | 45.71 | +0.9 (+2.01%) | 3,557,392 |
| 29 Jun 2021 | CNY | 47.45 | 47.64 | 44.7 | 44.81 | 44.81 | -2.64 (-5.56%) | 4,023,610 |
| 28 Jun 2021 | CNY | 47.1 | 48.67 | 47 | 47.45 | 47.45 | +0.01 (+0.02%) | 2,608,264 |
| 25 Jun 2021 | CNY | 50.05 | 50.06 | 46.5 | 47.44 | 47.44 | -2.76 (-5.50%) | 4,110,928 |
| 24 Jun 2021 | CNY | 50.78 | 52.2 | 50.17 | 50.2 | 50.2 | -0.93 (-1.82%) | 2,792,479 |
| 23 Jun 2021 | CNY | 52.03 | 52.29 | 50.21 | 51.13 | 51.13 | -1.43 (-2.72%) | 3,679,806 |
| 22 Jun 2021 | CNY | 54.12 | 54.14 | 51.7 | 52.56 | 52.56 | -1.56 (-2.88%) | 4,101,477 |
| 21 Jun 2021 | CNY | 51.73 | 54.48 | 51.51 | 54.12 | 54.12 | +2.88 (+5.62%) | 5,037,116 |
| 18 Jun 2021 | CNY | 50.8 | 52.18 | 50.12 | 51.24 | 51.24 | +0.35 (+0.69%) | 3,402,646 |
| 17 Jun 2021 | CNY | 52.35 | 52.36 | 50.05 | 50.89 | 50.89 | -2.04 (-3.85%) | 4,585,381 |
| 16 Jun 2021 | CNY | 50 | 55 | 49.6 | 52.93 | 52.93 | +2.33 (+4.60%) | 6,520,598 |
| 15 Jun 2021 | CNY | 52.54 | 53.58 | 50.2 | 50.6 | 50.6 | -1.54 (-2.95%) | 3,709,700 |
| 11 Jun 2021 | CNY | 54.01 | 54.44 | 51.8 | 52.14 | 52.14 | -1.94 (-3.59%) | 4,357,601 |
| 10 Jun 2021 | CNY | 55.63 | 55.98 | 53.49 | 54.08 | 54.08 | -1.52 (-2.73%) | 4,175,016 |
| 9 Jun 2021 | CNY | 55.52 | 57.8 | 55.12 | 55.6 | 55.6 | +0.48 (+0.87%) | 4,217,215 |
| 8 Jun 2021 | CNY | 58.4 | 58.4 | 54.7 | 55.12 | 55.12 | -3.36 (-5.75%) | 6,207,093 |
| 7 Jun 2021 | CNY | 58.65 | 60.28 | 56.5 | 58.48 | 58.48 | -0.06 (-0.10%) | 5,481,632 |
| 4 Jun 2021 | CNY | 60.03 | 61 | 57.58 | 58.54 | 58.54 | -1.71 (-2.84%) | 5,587,557 |
| 3 Jun 2021 | CNY | 62.8 | 64 | 60.16 | 60.25 | 60.25 | -4.8 (-7.38%) | 8,273,864 |
