| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2021 | CNY | 22.03 | 22.43 | 21.89 | 22.11 | 22.11 | -0.01 (-0.05%) | 2,938,400 |
| 8 Jul 2021 | CNY | 23.14 | 23.14 | 22 | 22.12 | 22.12 | -1.04 (-4.49%) | 4,845,169 |
| 7 Jul 2021 | CNY | 22.88 | 23.56 | 22.6 | 23.16 | 23.16 | +0.05 (+0.22%) | 3,504,139 |
| 6 Jul 2021 | CNY | 23.6 | 23.6 | 22.5 | 23.11 | 23.11 | -0.56 (-2.37%) | 3,940,525 |
| 5 Jul 2021 | CNY | 23.16 | 24 | 22.97 | 23.67 | 23.67 | +0.51 (+2.20%) | 4,613,025 |
| 2 Jul 2021 | CNY | 23.57 | 23.57 | 22.93 | 23.16 | 23.16 | -0.42 (-1.78%) | 3,584,497 |
| 1 Jul 2021 | CNY | 23.9 | 24.25 | 23.58 | 23.58 | 23.58 | -0.4 (-1.67%) | 4,370,808 |
| 30 Jun 2021 | CNY | 24.5 | 24.87 | 23.68 | 23.98 | 23.98 | -0.6 (-2.44%) | 6,147,071 |
| 29 Jun 2021 | CNY | 24.85 | 25.33 | 24.3 | 24.58 | 24.58 | -0.28 (-1.13%) | 4,800,952 |
| 28 Jun 2021 | CNY | 25.5 | 25.51 | 24.48 | 24.86 | 24.86 | -1.37 (-5.22%) | 7,361,000 |
| 25 Jun 2021 | CNY | 27.93 | 27.97 | 25.61 | 26.23 | 26.23 | -2.16 (-7.61%) | 9,890,300 |
| 24 Jun 2021 | CNY | 27.2 | 28.5 | 26.25 | 28.39 | 28.39 | +0.71 (+2.57%) | 12,050,400 |
| 23 Jun 2021 | CNY | 28.66 | 28.66 | 26.93 | 27.68 | 27.68 | -0.88 (-3.08%) | 11,195,448 |
| 22 Jun 2021 | CNY | 29.78 | 30 | 27.99 | 28.56 | 28.56 | -1.59 (-5.27%) | 12,058,731 |
| 21 Jun 2021 | CNY | 31.54 | 32.58 | 29.6 | 30.15 | 30.15 | -0.18 (-0.59%) | 11,897,151 |
| 18 Jun 2021 | CNY | 30.17 | 32 | 28.5 | 30.33 | 30.33 | -0.07 (-0.23%) | 15,250,593 |
| 17 Jun 2021 | CNY | 29.35 | 31.25 | 27.8 | 30.4 | 30.4 | +1.99 (+7.00%) | 20,340,603 |
| 16 Jun 2021 | CNY | 27 | 29.22 | 27 | 28.41 | 28.41 | +1.85 (+6.97%) | 17,196,350 |
| 15 Jun 2021 | CNY | 29.75 | 29.98 | 26.56 | 26.56 | 26.56 | -2.95 (-10.00%) | 12,078,300 |
| 11 Jun 2021 | CNY | 28 | 30.48 | 27.12 | 29.51 | 29.51 | +1.8 (+6.50%) | 16,493,535 |
| 10 Jun 2021 | CNY | 26.66 | 28.46 | 26.09 | 27.71 | 27.71 | +1.84 (+7.11%) | 14,478,603 |
| 9 Jun 2021 | CNY | 27.02 | 27.02 | 25.85 | 25.87 | 25.87 | -0.63 (-2.38%) | 6,343,229 |
| 8 Jun 2021 | CNY | 28.23 | 29.38 | 26.25 | 26.5 | 26.5 | -1.49 (-5.32%) | 9,588,900 |
| 7 Jun 2021 | CNY | 26.64 | 28.54 | 26.11 | 27.99 | 27.99 | +0.84 (+3.09%) | 11,748,702 |
| 4 Jun 2021 | CNY | 27.23 | 27.98 | 26.1 | 27.15 | 27.15 | -1.85 (-6.38%) | 16,206,048 |
| 3 Jun 2021 | CNY | 30.76 | 30.76 | 26.4 | 29 | 29 | +1.04 (+3.72%) | 21,463,809 |
| 2 Jun 2021 | CNY | 25.67 | 27.96 | 25.1 | 27.96 | 27.96 | +2.29 (+8.92%) | 21,164,573 |
| 1 Jun 2021 | CNY | 25.2 | 25.67 | 24.2 | 25.67 | 25.67 | +2.33 (+9.98%) | 7,147,743 |
| 31 May 2021 | CNY | 21.2 | 23.34 | 20.97 | 23.34 | 23.34 | +2.12 (+9.99%) | 9,507,317 |
| 28 May 2021 | CNY | 20.44 | 21.68 | 20.26 | 21.22 | 21.22 | +0.67 (+3.26%) | 5,387,001 |
