| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 29.3 | 29.3 | 28.41 | 28.84 | 28.84 | -0.46 (-1.57%) | 24,776,961 |
| 13 Jul 2021 | CNY | 29.69 | 29.91 | 29 | 29.3 | 29.3 | -0.45 (-1.51%) | 19,868,051 |
| 12 Jul 2021 | CNY | 29.64 | 30.27 | 29.26 | 29.75 | 29.75 | +0.51 (+1.74%) | 28,734,279 |
| 9 Jul 2021 | CNY | 29.47 | 29.63 | 28.8 | 29.24 | 29.24 | -0.24 (-0.81%) | 19,583,162 |
| 8 Jul 2021 | CNY | 29.79 | 30.1 | 29.32 | 29.48 | 29.48 | -0.17 (-0.57%) | 18,681,493 |
| 7 Jul 2021 | CNY | 29.49 | 30.18 | 29.36 | 29.65 | 29.65 | +0.21 (+0.71%) | 20,598,446 |
| 6 Jul 2021 | CNY | 29.27 | 29.57 | 28.78 | 29.44 | 29.44 | +0.2 (+0.68%) | 17,233,625 |
| 5 Jul 2021 | CNY | 29.63 | 29.73 | 28.9 | 29.24 | 29.24 | -0.26 (-0.88%) | 18,064,059 |
| 2 Jul 2021 | CNY | 30.13 | 30.22 | 29.45 | 29.5 | 29.5 | -0.63 (-2.09%) | 21,507,707 |
| 1 Jul 2021 | CNY | 31.95 | 32.26 | 30.07 | 30.13 | 30.13 | -1.3 (-4.14%) | 28,817,811 |
| 30 Jun 2021 | CNY | 31.45 | 32.05 | 31.15 | 31.43 | 31.43 | +0.58 (+1.88%) | 24,929,446 |
| 29 Jun 2021 | CNY | 31.46 | 31.75 | 30.74 | 30.85 | 30.85 | -0.7 (-2.22%) | 21,996,569 |
| 28 Jun 2021 | CNY | 32.49 | 32.49 | 31.23 | 31.55 | 31.55 | -0.96 (-2.95%) | 38,440,115 |
| 25 Jun 2021 | CNY | 32.3 | 33.19 | 31.73 | 32.51 | 32.51 | +0.34 (+1.06%) | 43,401,749 |
| 24 Jun 2021 | CNY | 31.46 | 32.93 | 31.39 | 32.17 | 32.17 | +0.71 (+2.26%) | 33,261,037 |
| 23 Jun 2021 | CNY | 30.98 | 31.9 | 30.98 | 31.46 | 31.46 | +0.27 (+0.87%) | 18,216,858 |
| 22 Jun 2021 | CNY | 31.6 | 31.98 | 30.8 | 31.19 | 31.19 | -0.39 (-1.23%) | 22,545,981 |
| 21 Jun 2021 | CNY | 30.87 | 31.93 | 30.65 | 31.58 | 31.58 | +0.69 (+2.23%) | 27,978,465 |
| 18 Jun 2021 | CNY | 29.2 | 31.44 | 29.18 | 30.89 | 30.89 | +1.35 (+4.57%) | 44,803,790 |
| 17 Jun 2021 | CNY | 29.93 | 30.45 | 28.18 | 29.54 | 29.54 | -0.57 (-1.89%) | 39,279,875 |
| 16 Jun 2021 | CNY | 30.45 | 31.07 | 29.9 | 30.11 | 30.11 | -0.57 (-1.86%) | 21,145,158 |
| 15 Jun 2021 | CNY | 30.8 | 30.92 | 30.12 | 30.68 | 30.68 | -0.23 (-0.74%) | 20,376,893 |
| 11 Jun 2021 | CNY | 32.05 | 32.33 | 30.88 | 30.91 | 30.91 | -1.23 (-3.83%) | 34,397,365 |
| 10 Jun 2021 | CNY | 32.11 | 32.99 | 32.1 | 32.14 | 32.14 | -0.18 (-0.56%) | 22,688,289 |
| 9 Jun 2021 | CNY | 32.75 | 33.05 | 32.22 | 32.32 | 32.32 | -0.59 (-1.79%) | 19,359,428 |
| 8 Jun 2021 | CNY | 32.8 | 33.56 | 32.71 | 32.91 | 32.91 | -0.19 (-0.57%) | 24,448,564 |
| 7 Jun 2021 | CNY | 32.85 | 33.8 | 32.3 | 33.1 | 33.1 | +0.26 (+0.79%) | 30,991,876 |
| 4 Jun 2021 | CNY | 32.25 | 34.4 | 32.07 | 32.84 | 32.84 | +0.07 (+0.21%) | 46,461,864 |
| 3 Jun 2021 | CNY | 32.6 | 33.51 | 32.3 | 32.77 | 32.77 | +0.12 (+0.37%) | 28,094,457 |
| 2 Jun 2021 | CNY | 33.3 | 33.79 | 32.6 | 32.65 | 32.65 | -0.67 (-2.01%) | 27,931,554 |
