| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 27.78 | 27.78 | 26.83 | 26.84 | 26.84 | -1.07 (-3.83%) | 48,246,848 |
| 13 Jul 2021 | CNY | 27.48 | 28 | 27.2 | 27.91 | 27.91 | +0.46 (+1.68%) | 32,944,069 |
| 12 Jul 2021 | CNY | 28.09 | 28.09 | 27.32 | 27.45 | 27.45 | -0.45 (-1.61%) | 43,761,713 |
| 9 Jul 2021 | CNY | 27.9 | 28.47 | 27.69 | 27.9 | 27.9 | -0.23 (-0.82%) | 33,355,447 |
| 8 Jul 2021 | CNY | 28.92 | 28.92 | 27.8 | 28.13 | 28.13 | -0.76 (-2.63%) | 40,446,086 |
| 7 Jul 2021 | CNY | 28.98 | 29.39 | 28.6 | 28.89 | 28.89 | -0.24 (-0.82%) | 25,984,392 |
| 6 Jul 2021 | CNY | 28.29 | 29.26 | 28.21 | 29.13 | 29.13 | +0.81 (+2.86%) | 39,091,517 |
| 5 Jul 2021 | CNY | 28.1 | 28.37 | 27.87 | 28.32 | 28.32 | +0.13 (+0.46%) | 27,155,497 |
| 2 Jul 2021 | CNY | 29.01 | 29.03 | 28.1 | 28.19 | 28.19 | -1.15 (-3.92%) | 38,127,501 |
| 1 Jul 2021 | CNY | 28.97 | 29.48 | 28.49 | 29.34 | 29.34 | +0.37 (+1.28%) | 35,864,742 |
| 30 Jun 2021 | CNY | 28.77 | 29.05 | 28.67 | 28.97 | 28.97 | -1.1 (-3.66%) | 20,820,465 |
| 29 Jun 2021 | CNY | 30.05 | 30.37 | 30.02 | 30.07 | 30.07 | -0.21 (-0.69%) | 30,129,831 |
| 28 Jun 2021 | CNY | 31.01 | 31.1 | 30 | 30.28 | 30.28 | -0.77 (-2.48%) | 41,329,544 |
| 25 Jun 2021 | CNY | 30.8 | 31.27 | 30.8 | 31.05 | 31.05 | +0.33 (+1.07%) | 36,050,540 |
| 24 Jun 2021 | CNY | 30.69 | 30.97 | 30.5 | 30.72 | 30.72 | +0.06 (+0.20%) | 27,749,644 |
| 23 Jun 2021 | CNY | 30.25 | 30.83 | 30.22 | 30.66 | 30.66 | +0.21 (+0.69%) | 31,329,243 |
| 22 Jun 2021 | CNY | 30.2 | 30.65 | 30.1 | 30.45 | 30.45 | +0.49 (+1.64%) | 37,634,057 |
| 21 Jun 2021 | CNY | 30.22 | 30.27 | 29.6 | 29.96 | 29.96 | -0.52 (-1.71%) | 42,634,041 |
| 18 Jun 2021 | CNY | 30.75 | 30.76 | 30.02 | 30.48 | 30.48 | -0.27 (-0.88%) | 41,752,561 |
| 17 Jun 2021 | CNY | 31.6 | 31.86 | 30.6 | 30.75 | 30.75 | -1 (-3.15%) | 44,778,370 |
| 16 Jun 2021 | CNY | 31.59 | 32.02 | 31.51 | 31.75 | 31.75 | +0.13 (+0.41%) | 25,910,111 |
| 15 Jun 2021 | CNY | 32.51 | 32.64 | 31.38 | 31.62 | 31.62 | -0.89 (-2.74%) | 54,803,303 |
| 11 Jun 2021 | CNY | 33.25 | 33.28 | 32.1 | 32.51 | 32.51 | -0.69 (-2.08%) | 54,719,980 |
| 10 Jun 2021 | CNY | 34.04 | 34.4 | 33.13 | 33.2 | 33.2 | -1.07 (-3.12%) | 44,528,049 |
| 9 Jun 2021 | CNY | 34.4 | 34.86 | 34.21 | 34.27 | 34.27 | -0.03 (-0.09%) | 27,834,435 |
| 8 Jun 2021 | CNY | 33.91 | 34.55 | 33.66 | 34.3 | 34.3 | +0.33 (+0.97%) | 32,842,193 |
| 7 Jun 2021 | CNY | 33.8 | 34.08 | 33.57 | 33.97 | 33.97 | +0.08 (+0.24%) | 21,813,941 |
| 4 Jun 2021 | CNY | 33.2 | 34.32 | 33.16 | 33.89 | 33.89 | +0.6 (+1.80%) | 35,237,319 |
| 3 Jun 2021 | CNY | 33.45 | 33.91 | 33.21 | 33.29 | 33.29 | -0.23 (-0.69%) | 24,115,698 |
| 2 Jun 2021 | CNY | 33.28 | 33.64 | 33 | 33.52 | 33.52 | +0.23 (+0.69%) | 36,527,722 |
