| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 51 | 51.68 | 49.68 | 50.29 | 50.29 | -1.71 (-3.29%) | 6,532,284 |
| 13 Jul 2021 | CNY | 53 | 55.59 | 51.33 | 52 | 52 | -1.41 (-2.64%) | 11,933,238 |
| 12 Jul 2021 | CNY | 53.18 | 54.97 | 51 | 53.41 | 53.41 | +0.91 (+1.73%) | 12,652,977 |
| 9 Jul 2021 | CNY | 53.73 | 54.32 | 50.9 | 52.5 | 52.5 | +0.71 (+1.37%) | 16,084,625 |
| 8 Jul 2021 | CNY | 47.32 | 51.79 | 47.14 | 51.79 | 51.79 | +4.71 (+10.00%) | 8,722,859 |
| 7 Jul 2021 | CNY | 46.17 | 47.88 | 44.99 | 47.08 | 47.08 | +0.38 (+0.81%) | 7,615,213 |
| 6 Jul 2021 | CNY | 48.61 | 48.98 | 45.57 | 46.7 | 46.7 | -1.5 (-3.11%) | 9,006,697 |
| 5 Jul 2021 | CNY | 46.5 | 48.54 | 46.05 | 48.2 | 48.2 | +1.72 (+3.70%) | 9,092,207 |
| 2 Jul 2021 | CNY | 45.45 | 47.02 | 45.2 | 46.48 | 46.48 | +0.28 (+0.61%) | 7,463,597 |
| 1 Jul 2021 | CNY | 47.71 | 49.52 | 46.2 | 46.2 | 46.2 | -1.9 (-3.95%) | 10,111,090 |
| 30 Jun 2021 | CNY | 48.23 | 50.23 | 47.4 | 48.1 | 48.1 | +0.19 (+0.40%) | 10,278,085 |
| 29 Jun 2021 | CNY | 48.36 | 49.28 | 46.79 | 47.91 | 47.91 | -1.34 (-2.72%) | 7,695,317 |
| 28 Jun 2021 | CNY | 47.61 | 50.88 | 47.33 | 49.25 | 49.25 | +1.51 (+3.16%) | 8,861,379 |
| 25 Jun 2021 | CNY | 46.96 | 49.65 | 46.45 | 47.74 | 47.74 | +0.72 (+1.53%) | 11,849,163 |
| 24 Jun 2021 | CNY | 48.52 | 48.6 | 45.75 | 47.02 | 47.02 | -2.53 (-5.11%) | 11,617,490 |
| 23 Jun 2021 | CNY | 47.04 | 50.38 | 45.49 | 49.55 | 49.55 | +2.93 (+6.28%) | 15,514,576 |
| 22 Jun 2021 | CNY | 47.94 | 49.19 | 45.3 | 46.62 | 46.62 | -0.74 (-1.56%) | 14,827,987 |
| 21 Jun 2021 | CNY | 46.48 | 50.6 | 44.8 | 47.36 | 47.36 | +1.36 (+2.96%) | 19,927,120 |
| 18 Jun 2021 | CNY | 45.35 | 46.64 | 43.48 | 46 | 46 | +2.05 (+4.66%) | 20,421,015 |
| 17 Jun 2021 | CNY | 39.45 | 43.95 | 38.91 | 43.95 | 43.95 | +4 (+10.01%) | 19,643,201 |
| 16 Jun 2021 | CNY | 40.5 | 42.35 | 38.8 | 39.95 | 39.95 | -0.82 (-2.01%) | 12,254,008 |
| 15 Jun 2021 | CNY | 39.55 | 41.47 | 39.55 | 40.77 | 40.77 | +0.2 (+0.49%) | 12,848,497 |
| 11 Jun 2021 | CNY | 44 | 44.25 | 40.57 | 40.57 | 40.57 | -4.51 (-10.00%) | 19,884,552 |
| 10 Jun 2021 | CNY | 42.66 | 45.84 | 42.18 | 45.08 | 45.08 | +1.43 (+3.28%) | 19,320,753 |
| 9 Jun 2021 | CNY | 43 | 44.44 | 41.66 | 43.65 | 43.65 | +0.42 (+0.97%) | 15,750,751 |
| 8 Jun 2021 | CNY | 44.8 | 46.8 | 42 | 43.23 | 43.23 | -2.97 (-6.43%) | 20,068,502 |
| 7 Jun 2021 | CNY | 47.41 | 48.95 | 45.27 | 46.2 | 46.2 | +1.7 (+3.82%) | 28,675,367 |
| 4 Jun 2021 | CNY | 43 | 47.2 | 42.23 | 44.5 | 44.5 | +1.4 (+3.25%) | 23,633,773 |
| 3 Jun 2021 | CNY | 44 | 44.88 | 41.72 | 43.1 | 43.1 | -2.24 (-4.94%) | 21,292,768 |
| 2 Jun 2021 | CNY | 41.79 | 45.34 | 41.79 | 45.34 | 45.34 | +4.12 (+10.00%) | 19,203,762 |
