| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 20.16 | 20.35 | 19.87 | 20 | 20 | -0.26 (-1.28%) | 38,303,942 |
| 5 Jul 2021 | CNY | 20.11 | 20.35 | 19.81 | 20.26 | 20.26 | +0.15 (+0.75%) | 41,891,679 |
| 2 Jul 2021 | CNY | 20.8 | 20.84 | 20 | 20.11 | 20.11 | -0.91 (-4.33%) | 59,156,561 |
| 1 Jul 2021 | CNY | 20.86 | 21.44 | 20.8 | 21.02 | 21.02 | +0.16 (+0.77%) | 74,760,820 |
| 30 Jun 2021 | CNY | 20.74 | 21.33 | 20.66 | 20.86 | 20.86 | +0.34 (+1.66%) | 49,328,506 |
| 29 Jun 2021 | CNY | 20.76 | 21.36 | 20.49 | 20.52 | 20.52 | -0.29 (-1.39%) | 58,001,658 |
| 28 Jun 2021 | CNY | 20.76 | 21.07 | 20.4 | 20.81 | 20.81 | +0.05 (+0.24%) | 50,654,618 |
| 25 Jun 2021 | CNY | 21.02 | 21.02 | 20.54 | 20.76 | 20.76 | -0.39 (-1.84%) | 52,787,411 |
| 24 Jun 2021 | CNY | 19.9 | 21.55 | 19.66 | 21.15 | 21.15 | +1.25 (+6.28%) | 93,256,300 |
| 23 Jun 2021 | CNY | 20.28 | 20.29 | 19.85 | 19.9 | 19.9 | -0.38 (-1.87%) | 49,576,351 |
| 22 Jun 2021 | CNY | 20.39 | 20.66 | 20.1 | 20.28 | 20.28 | -0.03 (-0.15%) | 35,355,507 |
| 21 Jun 2021 | CNY | 20.6 | 20.6 | 20.18 | 20.31 | 20.31 | -0.19 (-0.93%) | 37,569,466 |
| 18 Jun 2021 | CNY | 19.77 | 20.58 | 19.6 | 20.5 | 20.5 | +0.69 (+3.48%) | 57,290,411 |
| 17 Jun 2021 | CNY | 19.56 | 19.88 | 19.52 | 19.81 | 19.81 | +0.18 (+0.92%) | 30,942,250 |
| 16 Jun 2021 | CNY | 20.25 | 20.26 | 19.59 | 19.63 | 19.63 | -0.65 (-3.21%) | 47,092,190 |
| 15 Jun 2021 | CNY | 20.2 | 20.59 | 19.94 | 20.28 | 20.28 | -0.02 (-0.10%) | 49,334,496 |
| 11 Jun 2021 | CNY | 20.6 | 20.6 | 20.08 | 20.3 | 20.3 | -0.36 (-1.74%) | 64,440,121 |
| 10 Jun 2021 | CNY | 20.95 | 20.95 | 20.52 | 20.66 | 20.66 | -0.37 (-1.76%) | 53,359,221 |
| 9 Jun 2021 | CNY | 20.97 | 21.28 | 20.7 | 21.03 | 21.03 | 0.0 (0.0%) | 37,718,895 |
| 8 Jun 2021 | CNY | 21.48 | 21.69 | 20.9 | 21.03 | 21.03 | -0.54 (-2.50%) | 60,087,722 |
| 7 Jun 2021 | CNY | 21.85 | 21.95 | 21.43 | 21.57 | 21.57 | -0.21 (-0.96%) | 37,986,837 |
| 4 Jun 2021 | CNY | 21.67 | 22.09 | 21.33 | 21.78 | 21.78 | +0.04 (+0.18%) | 46,569,943 |
| 3 Jun 2021 | CNY | 21.78 | 22.25 | 21.56 | 21.74 | 21.74 | 0.0 (0.0%) | 48,950,503 |
| 2 Jun 2021 | CNY | 22.3 | 22.3 | 21.7 | 21.74 | 21.74 | -0.68 (-3.03%) | 67,596,626 |
| 1 Jun 2021 | CNY | 22.35 | 22.6 | 22.05 | 22.42 | 22.42 | -0.14 (-0.62%) | 71,027,734 |
| 31 May 2021 | CNY | 22.54 | 22.69 | 22.1 | 22.56 | 22.56 | +0.31 (+1.39%) | 82,607,984 |
| 28 May 2021 | CNY | 22.4 | 22.85 | 21.88 | 22.25 | 22.25 | -0.41 (-1.81%) | 102,556,927 |
| 27 May 2021 | CNY | 23.32 | 23.82 | 22.32 | 22.66 | 22.66 | +0.45 (+2.03%) | 219,156,790 |
| 26 May 2021 | CNY | 21 | 22.21 | 20.99 | 22.21 | 22.21 | +2.02 (+10.00%) | 159,775,073 |
| 25 May 2021 | CNY | 19.76 | 20.28 | 19.65 | 20.19 | 20.19 | +0.32 (+1.61%) | 39,726,661 |
