| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 54.17 | 56.3 | 53.05 | 55.79 | 55.79 | +0.38 (+0.69%) | 12,225,299 |
| 13 Jul 2021 | CNY | 54.42 | 56.3 | 54.42 | 55.41 | 55.41 | +0.99 (+1.82%) | 16,158,227 |
| 12 Jul 2021 | CNY | 55.54 | 55.69 | 53.7 | 54.42 | 54.42 | -0.25 (-0.46%) | 13,400,532 |
| 9 Jul 2021 | CNY | 59.96 | 60.38 | 54.55 | 54.67 | 54.67 | -4.95 (-8.30%) | 22,657,312 |
| 8 Jul 2021 | CNY | 57.9 | 63.43 | 57.01 | 59.62 | 59.62 | +1.43 (+2.46%) | 35,775,863 |
| 7 Jul 2021 | CNY | 52.9 | 58.19 | 52.9 | 58.19 | 58.19 | +5.29 (+10%) | 20,748,083 |
| 6 Jul 2021 | CNY | 52 | 53.04 | 51.11 | 52.9 | 52.9 | +1.1 (+2.12%) | 9,760,905 |
| 5 Jul 2021 | CNY | 52 | 52.8 | 50.88 | 51.8 | 51.8 | -0.37 (-0.71%) | 7,748,020 |
| 2 Jul 2021 | CNY | 53.57 | 53.57 | 52.07 | 52.17 | 52.17 | -1.79 (-3.32%) | 8,368,436 |
| 1 Jul 2021 | CNY | 54 | 54.52 | 53.38 | 53.96 | 53.96 | -0.2 (-0.37%) | 6,746,123 |
| 30 Jun 2021 | CNY | 53.7 | 54.35 | 52.96 | 54.16 | 54.16 | +0.91 (+1.71%) | 7,409,524 |
| 29 Jun 2021 | CNY | 54 | 54.31 | 53 | 53.25 | 53.25 | -0.92 (-1.70%) | 7,709,202 |
| 28 Jun 2021 | CNY | 53.69 | 54.3 | 53.15 | 54.17 | 54.17 | +0.48 (+0.89%) | 8,021,103 |
| 25 Jun 2021 | CNY | 52.99 | 53.92 | 52.02 | 53.69 | 53.69 | +0.3 (+0.56%) | 7,831,976 |
| 24 Jun 2021 | CNY | 54.03 | 54.3 | 52.25 | 53.39 | 53.39 | -1.01 (-1.86%) | 14,829,747 |
| 23 Jun 2021 | CNY | 54.95 | 55.85 | 54.11 | 54.4 | 54.4 | -0.63 (-1.14%) | 12,601,725 |
| 22 Jun 2021 | CNY | 55.8 | 55.9 | 54.08 | 55.03 | 55.03 | -0.72 (-1.29%) | 10,165,379 |
| 21 Jun 2021 | CNY | 55.6 | 56.56 | 54.08 | 55.75 | 55.75 | +0.25 (+0.45%) | 11,485,040 |
| 18 Jun 2021 | CNY | 55.95 | 57.6 | 54.78 | 55.5 | 55.5 | -0.46 (-0.82%) | 10,489,897 |
| 17 Jun 2021 | CNY | 53.48 | 56.65 | 53.48 | 55.96 | 55.96 | +2.06 (+3.82%) | 10,194,686 |
| 16 Jun 2021 | CNY | 54.3 | 54.44 | 51.98 | 53.9 | 53.9 | -0.4 (-0.74%) | 9,586,187 |
| 15 Jun 2021 | CNY | 54.51 | 55.2 | 52.8 | 54.3 | 54.3 | -0.59 (-1.07%) | 9,591,234 |
| 11 Jun 2021 | CNY | 55.91 | 56.95 | 54.56 | 54.89 | 54.89 | -0.21 (-0.38%) | 11,039,184 |
| 10 Jun 2021 | CNY | 55.75 | 56.6 | 54.56 | 55.1 | 55.1 | -0.62 (-1.11%) | 11,495,105 |
| 9 Jun 2021 | CNY | 55.27 | 56.5 | 54 | 55.72 | 55.72 | +0.02 (+0.04%) | 13,431,861 |
| 8 Jun 2021 | CNY | 60.98 | 61.12 | 54.8 | 55.7 | 55.7 | -5.18 (-8.51%) | 22,815,666 |
| 7 Jun 2021 | CNY | 60.7 | 61.45 | 59.5 | 60.88 | 60.88 | -0.21 (-0.34%) | 16,510,966 |
| 4 Jun 2021 | CNY | 59.35 | 61.48 | 59.12 | 61.09 | 61.09 | +1.48 (+2.48%) | 15,853,718 |
| 3 Jun 2021 | CNY | 58.56 | 61.26 | 58.52 | 59.61 | 59.61 | +0.49 (+0.83%) | 15,662,221 |
| 2 Jun 2021 | CNY | 59.68 | 61.22 | 58.8 | 59.12 | 59.12 | -0.46 (-0.77%) | 12,338,211 |
