| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 29.25 | 30.25 | 28.82 | 29 | 29 | -0.4 (-1.36%) | 9,571,523 |
| 13 Jul 2021 | CNY | 27.85 | 30.08 | 27.65 | 29.4 | 29.4 | +1.4 (+5%) | 16,073,279 |
| 12 Jul 2021 | CNY | 27.7 | 28.6 | 27.1 | 28 | 28 | -0.2 (-0.71%) | 16,076,309 |
| 9 Jul 2021 | CNY | 28.7 | 29.48 | 27.39 | 28.2 | 28.2 | +0.8 (+2.92%) | 22,569,715 |
| 8 Jul 2021 | CNY | 24.86 | 27.4 | 24.36 | 27.4 | 27.4 | +2.49 (+10.00%) | 14,782,317 |
| 7 Jul 2021 | CNY | 24.15 | 24.99 | 24.05 | 24.91 | 24.91 | +0.71 (+2.93%) | 5,239,827 |
| 6 Jul 2021 | CNY | 25.8 | 25.8 | 23.7 | 24.2 | 24.2 | -1.52 (-5.91%) | 10,370,828 |
| 5 Jul 2021 | CNY | 25.76 | 26.55 | 25.45 | 25.72 | 25.72 | +0.02 (+0.08%) | 3,029,936 |
| 2 Jul 2021 | CNY | 25.8 | 26.13 | 25.53 | 25.7 | 25.7 | -0.31 (-1.19%) | 2,490,856 |
| 1 Jul 2021 | CNY | 26.3 | 26.39 | 25.91 | 26.01 | 26.01 | -0.19 (-0.73%) | 2,683,178 |
| 30 Jun 2021 | CNY | 25.97 | 26.33 | 25.86 | 26.2 | 26.2 | +0.34 (+1.31%) | 2,686,296 |
| 29 Jun 2021 | CNY | 26.37 | 26.37 | 25.82 | 25.86 | 25.86 | -0.51 (-1.93%) | 2,200,655 |
| 28 Jun 2021 | CNY | 26.39 | 26.5 | 25.75 | 26.37 | 26.37 | -0.1 (-0.38%) | 3,208,881 |
| 25 Jun 2021 | CNY | 26.48 | 26.59 | 26.16 | 26.47 | 26.47 | -0.19 (-0.71%) | 2,953,164 |
| 24 Jun 2021 | CNY | 26.46 | 27.09 | 26.25 | 26.66 | 26.66 | +0.14 (+0.53%) | 4,199,943 |
| 23 Jun 2021 | CNY | 25.53 | 26.62 | 25.5 | 26.52 | 26.52 | +0.99 (+3.88%) | 4,984,844 |
| 22 Jun 2021 | CNY | 25.8 | 25.86 | 25.39 | 25.53 | 25.53 | -0.2 (-0.78%) | 2,124,430 |
| 21 Jun 2021 | CNY | 25.35 | 25.9 | 25.23 | 25.73 | 25.73 | +0.32 (+1.26%) | 2,294,291 |
| 18 Jun 2021 | CNY | 25.5 | 25.75 | 25.27 | 25.41 | 25.41 | -0.04 (-0.16%) | 2,117,654 |
| 17 Jun 2021 | CNY | 24.72 | 25.51 | 24.72 | 25.45 | 25.45 | +0.77 (+3.12%) | 2,354,121 |
| 16 Jun 2021 | CNY | 25.03 | 25.18 | 24.59 | 24.68 | 24.68 | -0.13 (-0.52%) | 1,662,252 |
| 15 Jun 2021 | CNY | 24.93 | 25.28 | 24.51 | 24.81 | 24.81 | -0.33 (-1.31%) | 2,697,341 |
| 11 Jun 2021 | CNY | 25.76 | 25.85 | 24.9 | 25.14 | 25.14 | -0.49 (-1.91%) | 3,176,217 |
| 10 Jun 2021 | CNY | 25.68 | 25.89 | 25.5 | 25.63 | 25.63 | -0.04 (-0.16%) | 1,968,059 |
| 9 Jun 2021 | CNY | 26.2 | 26.3 | 25.4 | 25.67 | 25.67 | -0.55 (-2.10%) | 2,685,318 |
| 8 Jun 2021 | CNY | 26.05 | 26.4 | 25.56 | 26.22 | 26.22 | +0.22 (+0.85%) | 2,038,110 |
| 7 Jun 2021 | CNY | 25.78 | 26.45 | 25.78 | 26 | 26 | +0.37 (+1.44%) | 2,814,017 |
| 4 Jun 2021 | CNY | 25.35 | 25.74 | 25.24 | 25.63 | 25.63 | +0.38 (+1.50%) | 1,480,513 |
| 3 Jun 2021 | CNY | 25.45 | 25.72 | 25.2 | 25.25 | 25.25 | -0.08 (-0.32%) | 1,503,507 |
| 2 Jun 2021 | CNY | 25.47 | 25.77 | 25.27 | 25.33 | 25.33 | -0.27 (-1.05%) | 1,861,026 |
