| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 29.8429 | 29.9929 | 28.1357 | 28.7857 | 28.7857 | +1.443 (+5.28%) | 29,619,444 |
| 5 Jul 2021 | CNY | 25.3643 | 27.3429 | 25.2 | 27.3429 | 27.3429 | +2.486 (+10.00%) | 10,164,527 |
| 2 Jul 2021 | CNY | 23.5429 | 24.8571 | 23.3786 | 24.8571 | 24.8571 | +0.914 (+3.82%) | 13,422,956 |
| 1 Jul 2021 | CNY | 25.1286 | 25.5714 | 23.9286 | 23.9429 | 23.9429 | -0.714 (-2.90%) | 17,863,218 |
| 30 Jun 2021 | CNY | 22.5714 | 24.6571 | 22.5714 | 24.6571 | 24.6571 | +2.243 (+10.01%) | 12,850,167 |
| 29 Jun 2021 | CNY | 22.75 | 22.75 | 22.05 | 22.4143 | 22.4143 | -0.514 (-2.24%) | 10,341,839 |
| 28 Jun 2021 | CNY | 21.6286 | 22.9929 | 21.5143 | 22.9286 | 22.9286 | +1.357 (+6.29%) | 10,837,321 |
| 25 Jun 2021 | CNY | 22.0643 | 22.4214 | 20.8286 | 21.5714 | 21.5714 | -0.429 (-1.95%) | 10,411,997 |
| 24 Jun 2021 | CNY | 23.2714 | 23.6786 | 21.9429 | 22 | 22 | +0.014 (+0.07%) | 12,781,566 |
| 23 Jun 2021 | CNY | 21.2929 | 22.2143 | 21.0214 | 21.9857 | 21.9857 | +0.521 (+2.43%) | 10,187,000 |
| 22 Jun 2021 | CNY | 21.3071 | 21.8429 | 20.9214 | 21.4643 | 21.4643 | +0.043 (+0.20%) | 9,279,929 |
| 21 Jun 2021 | CNY | 21.3714 | 22.1143 | 21.2857 | 21.4214 | 21.4214 | -0.114 (-0.53%) | 9,700,895 |
| 18 Jun 2021 | CNY | 21.6857 | 21.7214 | 21.0143 | 21.5357 | 21.5357 | -0.293 (-1.34%) | 9,160,033 |
| 17 Jun 2021 | CNY | 20.7143 | 22.0929 | 20.5143 | 21.8286 | 21.8286 | +1.329 (+6.48%) | 12,223,731 |
| 16 Jun 2021 | CNY | 21.1429 | 21.5571 | 20.3429 | 20.5 | 20.5 | -0.764 (-3.59%) | 9,450,511 |
| 15 Jun 2021 | CNY | 20.0214 | 21.7857 | 19.8786 | 21.2643 | 21.2643 | +1.193 (+5.94%) | 12,114,166 |
| 11 Jun 2021 | CNY | 21.2143 | 21.4214 | 19.9357 | 20.0714 | 20.0714 | -1.279 (-5.99%) | 12,900,227 |
| 10 Jun 2021 | CNY | 20.4643 | 21.5 | 20.1286 | 21.35 | 21.35 | +0.879 (+4.29%) | 12,364,545 |
| 9 Jun 2021 | CNY | 19.7286 | 20.5429 | 19.4857 | 20.4714 | 20.4714 | +0.493 (+2.47%) | 13,146,644 |
| 8 Jun 2021 | CNY | 19.2 | 20.1429 | 18.7357 | 19.9786 | 19.9786 | +0.429 (+2.19%) | 15,102,169 |
| 7 Jun 2021 | CNY | 19.1071 | 19.7571 | 19.0786 | 19.55 | 19.55 | +0.157 (+0.81%) | 13,340,103 |
| 4 Jun 2021 | CNY | 18.9571 | 19.4857 | 18.8357 | 19.3929 | 19.3929 | +0.364 (+1.91%) | 10,721,517 |
| 3 Jun 2021 | CNY | 18.3857 | 19.4286 | 18.3857 | 19.0286 | 19.0286 | +0.607 (+3.30%) | 14,150,326 |
| 2 Jun 2021 | CNY | 18.2143 | 18.6857 | 18.2143 | 18.4214 | 18.4214 | -0.036 (-0.19%) | 10,474,814 |
| 1 Jun 2021 | CNY | 17.7071 | 18.6429 | 17.55 | 18.4571 | 18.4571 | +0.664 (+3.73%) | 14,513,186 |
| 31 May 2021 | CNY | 18 | 18.2143 | 17.7214 | 17.7929 | 17.7929 | 0.0 (0.0%) | 9,043,549 |
| 28 May 2021 | CNY | 18.1143 | 18.3357 | 17.7143 | 17.7929 | 17.7929 | -0.614 (-3.34%) | 15,948,487 |
| 27 May 2021 | CNY | 17.2714 | 18.7857 | 17.0786 | 18.4071 | 18.4071 | +1.05 (+6.05%) | 22,184,387 |
| 26 May 2021 | CNY | 16.3643 | 17.6929 | 16.2643 | 17.3571 | 17.3571 | +1.1 (+6.77%) | 12,823,384 |
| 25 May 2021 | CNY | 16.0857 | 16.3786 | 16.0071 | 16.2571 | 16.2571 | +0.164 (+1.02%) | 3,395,723 |
