| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 33.86 | 34.5 | 33.5 | 34.23 | 34.23 | +0.37 (+1.09%) | 13,432,247 |
| 13 Jul 2021 | CNY | 32 | 34.22 | 32 | 33.86 | 33.86 | +1.86 (+5.81%) | 18,868,648 |
| 12 Jul 2021 | CNY | 32.1 | 32.27 | 31.76 | 32 | 32 | +0.12 (+0.38%) | 7,986,577 |
| 9 Jul 2021 | CNY | 31.25 | 32.19 | 31.02 | 31.88 | 31.88 | +0.31 (+0.98%) | 9,664,996 |
| 8 Jul 2021 | CNY | 31.46 | 31.76 | 30.21 | 31.57 | 31.57 | +0.14 (+0.45%) | 15,780,783 |
| 7 Jul 2021 | CNY | 31.9 | 32.27 | 31.39 | 31.43 | 31.43 | -0.56 (-1.75%) | 12,172,279 |
| 6 Jul 2021 | CNY | 32.33 | 32.44 | 31.54 | 31.99 | 31.99 | -0.35 (-1.08%) | 8,770,785 |
| 5 Jul 2021 | CNY | 31.89 | 32.82 | 31.71 | 32.34 | 32.34 | +0.45 (+1.41%) | 10,930,147 |
| 2 Jul 2021 | CNY | 33.72 | 33.72 | 31.88 | 31.89 | 31.89 | -1.88 (-5.57%) | 15,761,952 |
| 1 Jul 2021 | CNY | 33.95 | 34.58 | 33.72 | 33.77 | 33.77 | -0.18 (-0.53%) | 6,072,091 |
| 30 Jun 2021 | CNY | 34.4 | 34.4 | 33.64 | 33.95 | 33.95 | -0.52 (-1.51%) | 7,257,406 |
| 29 Jun 2021 | CNY | 35.1 | 35.2 | 34.42 | 34.47 | 34.47 | -0.55 (-1.57%) | 4,690,604 |
| 28 Jun 2021 | CNY | 34.58 | 35.24 | 34.47 | 35.02 | 35.02 | +0.43 (+1.24%) | 6,529,720 |
| 25 Jun 2021 | CNY | 34.5 | 34.71 | 34.2 | 34.59 | 34.59 | +0.03 (+0.09%) | 5,197,955 |
| 24 Jun 2021 | CNY | 35 | 35.01 | 34.44 | 34.56 | 34.56 | -0.39 (-1.12%) | 5,428,488 |
| 23 Jun 2021 | CNY | 35 | 35.36 | 34.46 | 34.95 | 34.95 | -0.08 (-0.23%) | 7,344,161 |
| 22 Jun 2021 | CNY | 34.41 | 35.12 | 34.1 | 35.03 | 35.03 | +0.65 (+1.89%) | 8,650,486 |
| 21 Jun 2021 | CNY | 33.6 | 34.74 | 33.32 | 34.38 | 34.38 | +0.78 (+2.32%) | 9,557,583 |
| 18 Jun 2021 | CNY | 34.25 | 34.3 | 33.3 | 33.6 | 33.6 | -0.78 (-2.27%) | 10,649,333 |
| 17 Jun 2021 | CNY | 34.21 | 34.56 | 34.11 | 34.38 | 34.38 | +0.17 (+0.50%) | 5,273,161 |
| 16 Jun 2021 | CNY | 33.99 | 34.59 | 33.61 | 34.21 | 34.21 | +0.16 (+0.47%) | 7,103,427 |
| 15 Jun 2021 | CNY | 35.5 | 35.52 | 34 | 34.05 | 34.05 | -1.48 (-4.17%) | 14,156,488 |
| 11 Jun 2021 | CNY | 36.6 | 36.68 | 35.5 | 35.53 | 35.53 | -1.04 (-2.84%) | 13,298,583 |
| 10 Jun 2021 | CNY | 37.18 | 37.26 | 36.5 | 36.57 | 36.57 | -0.57 (-1.53%) | 12,188,385 |
| 9 Jun 2021 | CNY | 37.24 | 37.35 | 37.03 | 37.14 | 37.14 | -0.1 (-0.27%) | 5,774,408 |
| 8 Jun 2021 | CNY | 38.1 | 38.1 | 37.1 | 37.24 | 37.24 | -0.76 (-2%) | 10,834,509 |
| 7 Jun 2021 | CNY | 37.9 | 38.27 | 37.55 | 38 | 38 | +0.59 (+1.58%) | 9,759,149 |
| 4 Jun 2021 | CNY | 37.21 | 37.59 | 37.07 | 37.41 | 37.41 | +0.08 (+0.21%) | 7,667,386 |
| 3 Jun 2021 | CNY | 37.63 | 37.91 | 37.32 | 37.33 | 37.33 | -0.29 (-0.77%) | 8,080,887 |
| 2 Jun 2021 | CNY | 38.75 | 38.75 | 37.41 | 37.62 | 37.62 | -1.13 (-2.92%) | 16,260,739 |
