| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 59.96 | 60.19 | 57.31 | 58.57 | 58.57 | -0.74 (-1.25%) | 5,417,773 |
| 5 Jul 2021 | CNY | 59.97 | 60.85 | 58.51 | 59.31 | 59.31 | -0.27 (-0.45%) | 5,158,091 |
| 2 Jul 2021 | CNY | 59 | 59.92 | 58.1 | 59.58 | 59.58 | -0.34 (-0.57%) | 4,364,896 |
| 1 Jul 2021 | CNY | 62.57 | 62.57 | 59.6 | 59.92 | 59.92 | -2.78 (-4.43%) | 5,181,652 |
| 30 Jun 2021 | CNY | 60 | 63.8 | 59.91 | 62.7 | 62.7 | +2.17 (+3.58%) | 6,009,639 |
| 29 Jun 2021 | CNY | 61.2 | 62.4 | 59.97 | 60.53 | 60.53 | -0.59 (-0.97%) | 6,355,332 |
| 28 Jun 2021 | CNY | 58.08 | 61.87 | 58.08 | 61.12 | 61.12 | +2.97 (+5.11%) | 7,764,571 |
| 25 Jun 2021 | CNY | 59 | 59.15 | 57.18 | 58.15 | 58.15 | -0.87 (-1.47%) | 5,630,654 |
| 24 Jun 2021 | CNY | 60 | 60.35 | 58.51 | 59.02 | 59.02 | -0.87 (-1.45%) | 5,649,660 |
| 23 Jun 2021 | CNY | 57.5 | 60.66 | 57.38 | 59.89 | 59.89 | +3.25 (+5.74%) | 10,381,820 |
| 22 Jun 2021 | CNY | 58.15 | 58.5 | 56.04 | 56.64 | 56.64 | -1.27 (-2.19%) | 6,362,305 |
| 21 Jun 2021 | CNY | 57 | 58.46 | 55.67 | 57.91 | 57.91 | +0.81 (+1.42%) | 6,370,729 |
| 18 Jun 2021 | CNY | 54.3 | 57.48 | 53.88 | 57.1 | 57.1 | +2.92 (+5.39%) | 6,488,191 |
| 17 Jun 2021 | CNY | 53.37 | 54.55 | 53.14 | 54.18 | 54.18 | +0.57 (+1.06%) | 4,166,803 |
| 16 Jun 2021 | CNY | 55.6 | 55.6 | 52.73 | 53.61 | 53.61 | -0.89 (-1.63%) | 6,285,978 |
| 15 Jun 2021 | CNY | 56.05 | 57.96 | 53.88 | 54.5 | 54.5 | -1.9 (-3.37%) | 12,122,986 |
| 11 Jun 2021 | CNY | 57.67 | 58 | 56.2 | 56.4 | 56.4 | -1.26 (-2.19%) | 7,148,061 |
| 10 Jun 2021 | CNY | 56.3 | 58.45 | 56.29 | 57.66 | 57.66 | +1.36 (+2.42%) | 5,935,050 |
| 9 Jun 2021 | CNY | 56.36 | 57.35 | 55.08 | 56.3 | 56.3 | -0.41 (-0.72%) | 5,268,307 |
| 8 Jun 2021 | CNY | 54.95 | 58.22 | 54.5 | 56.71 | 56.71 | +1.48 (+2.68%) | 6,811,609 |
| 7 Jun 2021 | CNY | 55.6 | 56.42 | 54.5 | 55.23 | 55.23 | -0.37 (-0.67%) | 3,508,625 |
| 4 Jun 2021 | CNY | 53.5 | 56.42 | 52.6 | 55.6 | 55.6 | +1.45 (+2.68%) | 5,838,456 |
| 3 Jun 2021 | CNY | 55.67 | 56.38 | 53.83 | 54.15 | 54.15 | -1.39 (-2.50%) | 4,640,498 |
| 2 Jun 2021 | CNY | 57.45 | 57.88 | 55.2 | 55.54 | 55.54 | -1.58 (-2.77%) | 6,514,150 |
| 1 Jun 2021 | CNY | 56.36 | 57.54 | 55.5 | 57.12 | 57.12 | +0.76 (+1.35%) | 7,913,187 |
| 31 May 2021 | CNY | 54.8 | 57.13 | 54.52 | 56.36 | 56.36 | +1.46 (+2.66%) | 13,654,498 |
| 28 May 2021 | CNY | 53.3 | 55.75 | 52.83 | 54.9 | 54.9 | +1.68 (+3.16%) | 13,834,064 |
| 27 May 2021 | CNY | 52.4 | 53.25 | 51.87 | 53.22 | 53.22 | +0.48 (+0.91%) | 6,487,075 |
| 26 May 2021 | CNY | 53.86 | 53.95 | 52.13 | 52.74 | 52.74 | -1.01 (-1.88%) | 6,495,358 |
| 25 May 2021 | CNY | 53.62 | 54.39 | 53.35 | 53.75 | 53.75 | +0.14 (+0.26%) | 8,959,396 |
