| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 27.14 | 27.21 | 26.52 | 26.67 | 26.67 | -0.44 (-1.62%) | 7,754,824 |
| 13 Jul 2021 | CNY | 26.89 | 27.34 | 26.77 | 27.11 | 27.11 | +0.38 (+1.42%) | 8,074,980 |
| 12 Jul 2021 | CNY | 26.6 | 27.2 | 26.32 | 26.73 | 26.73 | +0.23 (+0.87%) | 9,330,164 |
| 9 Jul 2021 | CNY | 26.78 | 26.88 | 25.82 | 26.5 | 26.5 | -0.42 (-1.56%) | 11,368,313 |
| 8 Jul 2021 | CNY | 27.49 | 27.53 | 26.86 | 26.92 | 26.92 | -0.5 (-1.82%) | 10,265,667 |
| 7 Jul 2021 | CNY | 27.38 | 27.68 | 27.26 | 27.42 | 27.42 | -0.15 (-0.54%) | 6,532,759 |
| 6 Jul 2021 | CNY | 27.58 | 27.93 | 27.19 | 27.57 | 27.57 | +0.1 (+0.36%) | 7,376,926 |
| 5 Jul 2021 | CNY | 27.89 | 28.08 | 27.2 | 27.47 | 27.47 | -0.59 (-2.10%) | 9,664,760 |
| 2 Jul 2021 | CNY | 28.69 | 28.69 | 27.99 | 28.06 | 28.06 | -0.64 (-2.23%) | 9,576,397 |
| 1 Jul 2021 | CNY | 28.9 | 29.13 | 28.67 | 28.7 | 28.7 | -0.18 (-0.62%) | 7,743,816 |
| 30 Jun 2021 | CNY | 29.52 | 29.52 | 28.81 | 28.88 | 28.88 | -1.23 (-4.09%) | 15,377,128 |
| 29 Jun 2021 | CNY | 28.28 | 31.21 | 27.8 | 30.11 | 30.11 | +1.74 (+6.13%) | 25,927,967 |
| 28 Jun 2021 | CNY | 28.72 | 29.09 | 28.29 | 28.37 | 28.37 | -0.17 (-0.60%) | 8,598,066 |
| 25 Jun 2021 | CNY | 28.3 | 28.69 | 28 | 28.54 | 28.54 | +0.24 (+0.85%) | 6,018,670 |
| 24 Jun 2021 | CNY | 29 | 29 | 28.3 | 28.3 | 28.3 | -0.81 (-2.78%) | 11,813,342 |
| 23 Jun 2021 | CNY | 29.09 | 29.7 | 28.92 | 29.11 | 29.11 | +0.02 (+0.07%) | 13,108,702 |
| 22 Jun 2021 | CNY | 29.12 | 29.49 | 28.81 | 29.09 | 29.09 | -0.2 (-0.68%) | 9,192,135 |
| 21 Jun 2021 | CNY | 29.42 | 29.51 | 28.8 | 29.29 | 29.29 | -0.33 (-1.11%) | 9,862,186 |
| 18 Jun 2021 | CNY | 29.01 | 29.65 | 28.85 | 29.62 | 29.62 | +0.61 (+2.10%) | 8,412,145 |
| 17 Jun 2021 | CNY | 29.02 | 29.16 | 28.51 | 29.01 | 29.01 | -0.09 (-0.31%) | 6,907,776 |
| 16 Jun 2021 | CNY | 29.2 | 29.43 | 28.7 | 29.1 | 29.1 | -0.18 (-0.61%) | 7,826,285 |
| 15 Jun 2021 | CNY | 30.08 | 30.08 | 29.21 | 29.28 | 29.28 | -0.71 (-2.37%) | 7,519,042 |
| 11 Jun 2021 | CNY | 30.87 | 30.97 | 29.85 | 29.99 | 29.99 | -0.7 (-2.28%) | 10,732,517 |
| 10 Jun 2021 | CNY | 31.7 | 31.71 | 30.48 | 30.69 | 30.69 | -0.93 (-2.94%) | 13,184,572 |
| 9 Jun 2021 | CNY | 31.94 | 32.15 | 31.44 | 31.62 | 31.62 | -0.32 (-1.00%) | 8,116,904 |
| 8 Jun 2021 | CNY | 32.79 | 32.92 | 31.8 | 31.94 | 31.94 | -0.94 (-2.86%) | 10,319,380 |
| 7 Jun 2021 | CNY | 32.77 | 33.24 | 32.4 | 32.88 | 32.88 | +0.16 (+0.49%) | 8,376,982 |
| 4 Jun 2021 | CNY | 32.88 | 33 | 32.3 | 32.72 | 32.72 | -0.35 (-1.06%) | 9,919,566 |
| 3 Jun 2021 | CNY | 33.26 | 33.88 | 32.7 | 33.07 | 33.07 | +0.08 (+0.24%) | 14,246,858 |
| 2 Jun 2021 | CNY | 33.35 | 33.46 | 32.62 | 32.99 | 32.99 | -0.38 (-1.14%) | 11,668,158 |
