| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 36.99 | 38.26 | 36.71 | 38.08 | 38.08 | +1.42 (+3.87%) | 1,528,058 |
| 5 Jul 2021 | CNY | 37.2 | 37.25 | 35.86 | 36.66 | 36.66 | -0.28 (-0.76%) | 1,223,360 |
| 2 Jul 2021 | CNY | 37.2 | 37.57 | 36.73 | 36.94 | 36.94 | -0.45 (-1.20%) | 787,248 |
| 1 Jul 2021 | CNY | 38.38 | 38.38 | 37.13 | 37.39 | 37.39 | -0.54 (-1.42%) | 1,249,124 |
| 30 Jun 2021 | CNY | 38.1 | 38.39 | 37.4 | 37.93 | 37.93 | -0.19 (-0.50%) | 1,411,630 |
| 29 Jun 2021 | CNY | 39.2 | 39.2 | 37.98 | 38.12 | 38.12 | -0.92 (-2.36%) | 1,416,168 |
| 28 Jun 2021 | CNY | 38.7 | 39.39 | 38.7 | 39.04 | 39.04 | -0.05 (-0.13%) | 634,022 |
| 25 Jun 2021 | CNY | 39.06 | 39.29 | 38.67 | 39.09 | 39.09 | +0.1 (+0.26%) | 787,960 |
| 24 Jun 2021 | CNY | 39.69 | 39.73 | 38.73 | 38.99 | 38.99 | -0.85 (-2.13%) | 1,095,317 |
| 23 Jun 2021 | CNY | 38.8 | 39.85 | 38.38 | 39.84 | 39.84 | +1.39 (+3.62%) | 1,545,070 |
| 22 Jun 2021 | CNY | 38.05 | 38.86 | 37.84 | 38.45 | 38.45 | +0.4 (+1.05%) | 1,071,570 |
| 21 Jun 2021 | CNY | 37.92 | 38.57 | 37.59 | 38.05 | 38.05 | +0.13 (+0.34%) | 1,039,650 |
| 18 Jun 2021 | CNY | 39.24 | 39.24 | 37.8 | 37.92 | 37.92 | -1.1 (-2.82%) | 2,113,520 |
| 17 Jun 2021 | CNY | 38.37 | 39.56 | 38.11 | 39.02 | 39.02 | +0.67 (+1.75%) | 1,094,299 |
| 16 Jun 2021 | CNY | 38.27 | 39.98 | 37.65 | 38.35 | 38.35 | -0.26 (-0.67%) | 1,468,247 |
| 15 Jun 2021 | CNY | 39.11 | 40.69 | 38.61 | 38.61 | 38.61 | -0.49 (-1.25%) | 1,413,191 |
| 11 Jun 2021 | CNY | 39.81 | 40.05 | 38.75 | 39.1 | 39.1 | -0.75 (-1.88%) | 1,168,590 |
| 10 Jun 2021 | CNY | 40.19 | 40.28 | 39.51 | 39.85 | 39.85 | -0.34 (-0.85%) | 1,061,896 |
| 9 Jun 2021 | CNY | 39.85 | 40.35 | 39.65 | 40.19 | 40.19 | +0.09 (+0.22%) | 1,098,205 |
| 8 Jun 2021 | CNY | 41.64 | 42 | 39.9 | 40.1 | 40.1 | -1.53 (-3.68%) | 1,982,720 |
| 7 Jun 2021 | CNY | 42.11 | 42.29 | 41.61 | 41.63 | 41.63 | -0.56 (-1.33%) | 1,317,661 |
| 4 Jun 2021 | CNY | 42.5 | 42.5 | 41.52 | 42.19 | 42.19 | -0.07 (-0.17%) | 1,005,556 |
| 3 Jun 2021 | CNY | 42.87 | 42.87 | 42.22 | 42.26 | 42.26 | -0.21 (-0.49%) | 834,700 |
| 2 Jun 2021 | CNY | 43.72 | 43.72 | 42.4 | 42.47 | 42.47 | -1.41 (-3.21%) | 1,323,020 |
| 1 Jun 2021 | CNY | 44.66 | 44.88 | 43.67 | 43.88 | 43.88 | -0.12 (-0.27%) | 1,557,799 |
| 31 May 2021 | CNY | 43.02 | 44.44 | 43 | 44 | 44 | +1.05 (+2.44%) | 3,760,524 |
| 28 May 2021 | CNY | 45 | 45.35 | 42.66 | 42.95 | 42.95 | -1.36 (-3.07%) | 2,525,485 |
| 27 May 2021 | CNY | 41.6 | 44.31 | 41.6 | 44.31 | 44.31 | +2.89 (+6.98%) | 3,517,938 |
| 26 May 2021 | CNY | 42.1 | 42.28 | 41.11 | 41.42 | 41.42 | -0.25 (-0.60%) | 994,193 |
| 25 May 2021 | CNY | 41.85 | 41.98 | 41 | 41.67 | 41.67 | +0.56 (+1.36%) | 1,229,334 |
