| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 48.5 | 51.54 | 48.35 | 48.35 | 48.35 | -1.05 (-2.13%) | 22,535,665 |
| 13 Jul 2021 | CNY | 46.7 | 50.24 | 45.49 | 49.4 | 49.4 | +2.46 (+5.24%) | 26,438,860 |
| 12 Jul 2021 | CNY | 46.67 | 48.5 | 46.4 | 46.94 | 46.94 | +0.34 (+0.73%) | 28,229,194 |
| 9 Jul 2021 | CNY | 43.51 | 48 | 42.86 | 46.6 | 46.6 | +2.6 (+5.91%) | 39,252,790 |
| 8 Jul 2021 | CNY | 40.36 | 44 | 40.2 | 44 | 44 | +4 (+10%) | 12,000,931 |
| 7 Jul 2021 | CNY | 39.25 | 40.5 | 38.2 | 40 | 40 | -0.3 (-0.74%) | 10,708,207 |
| 6 Jul 2021 | CNY | 41.21 | 43.29 | 39.44 | 40.3 | 40.3 | -1.61 (-3.84%) | 16,932,952 |
| 5 Jul 2021 | CNY | 40.05 | 43.11 | 40.05 | 41.91 | 41.91 | +2.55 (+6.48%) | 15,668,049 |
| 2 Jul 2021 | CNY | 39.48 | 40.65 | 39.03 | 39.36 | 39.36 | -0.36 (-0.91%) | 11,111,681 |
| 1 Jul 2021 | CNY | 40.88 | 42.36 | 39.51 | 39.72 | 39.72 | -0.69 (-1.71%) | 21,614,100 |
| 30 Jun 2021 | CNY | 36.99 | 40.41 | 36.99 | 40.41 | 40.41 | +3.67 (+9.99%) | 19,268,765 |
| 29 Jun 2021 | CNY | 39 | 39.09 | 35.7 | 36.74 | 36.74 | -2.31 (-5.92%) | 15,210,091 |
| 28 Jun 2021 | CNY | 37.59 | 39.57 | 37.3 | 39.05 | 39.05 | +1.28 (+3.39%) | 10,767,302 |
| 25 Jun 2021 | CNY | 39.02 | 39.78 | 37.13 | 37.77 | 37.77 | -1.41 (-3.60%) | 11,704,357 |
| 24 Jun 2021 | CNY | 40.8 | 40.82 | 39 | 39.18 | 39.18 | -1.97 (-4.79%) | 9,551,898 |
| 23 Jun 2021 | CNY | 39.9 | 42.39 | 39.18 | 41.15 | 41.15 | +1.4 (+3.52%) | 13,890,017 |
| 22 Jun 2021 | CNY | 40.35 | 40.71 | 39.03 | 39.75 | 39.75 | -0.58 (-1.44%) | 9,624,873 |
| 21 Jun 2021 | CNY | 39.4 | 41.77 | 39 | 40.33 | 40.33 | +0.65 (+1.64%) | 13,867,457 |
| 18 Jun 2021 | CNY | 40 | 40.99 | 38.8 | 39.68 | 39.68 | +0.2 (+0.51%) | 16,869,493 |
| 17 Jun 2021 | CNY | 37.03 | 39.8 | 36.84 | 39.48 | 39.48 | +2.89 (+7.90%) | 14,075,204 |
| 16 Jun 2021 | CNY | 38.06 | 39.29 | 36.59 | 36.59 | 36.59 | -1.46 (-3.84%) | 7,767,431 |
| 15 Jun 2021 | CNY | 38.53 | 39.2 | 37.36 | 38.05 | 38.05 | -0.58 (-1.50%) | 7,807,089 |
| 11 Jun 2021 | CNY | 39.5 | 40.8 | 37.87 | 38.63 | 38.63 | -0.58 (-1.48%) | 9,119,279 |
| 10 Jun 2021 | CNY | 38.9 | 39.68 | 38.55 | 39.21 | 39.21 | -0.08 (-0.20%) | 7,095,488 |
| 9 Jun 2021 | CNY | 38.9 | 40.46 | 38.78 | 39.29 | 39.29 | +0.82 (+2.13%) | 7,552,996 |
| 8 Jun 2021 | CNY | 39.74 | 39.85 | 38.28 | 38.47 | 38.47 | -0.83 (-2.11%) | 7,381,749 |
| 7 Jun 2021 | CNY | 39.5 | 40.9 | 39 | 39.3 | 39.3 | +1.8 (+4.80%) | 12,558,366 |
| 4 Jun 2021 | CNY | 36.66 | 38.18 | 36.05 | 37.5 | 37.5 | +1.07 (+2.94%) | 8,575,397 |
| 3 Jun 2021 | CNY | 37.66 | 38.23 | 36.2 | 36.43 | 36.43 | -1.25 (-3.32%) | 8,764,388 |
| 2 Jun 2021 | CNY | 37.5 | 38.24 | 36.6 | 37.68 | 37.68 | -0.32 (-0.84%) | 9,133,680 |
