| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 30.61 | 32.25 | 30.37 | 31.12 | 31.12 | +0.75 (+2.47%) | 14,368,072 |
| 13 Jul 2021 | CNY | 31.06 | 31.82 | 30.3 | 30.37 | 30.37 | -0.84 (-2.69%) | 16,479,787 |
| 12 Jul 2021 | CNY | 28.99 | 31.21 | 28.61 | 31.21 | 31.21 | +2.84 (+10.01%) | 22,567,029 |
| 9 Jul 2021 | CNY | 26.84 | 28.72 | 25.99 | 28.37 | 28.37 | +1.75 (+6.57%) | 13,770,736 |
| 8 Jul 2021 | CNY | 29.09 | 29.5 | 26.3 | 26.62 | 26.62 | -0.7 (-2.56%) | 15,477,548 |
| 7 Jul 2021 | CNY | 26.2 | 27.77 | 25.9 | 27.32 | 27.32 | +0.88 (+3.33%) | 9,881,212 |
| 6 Jul 2021 | CNY | 25.85 | 27.27 | 25.52 | 26.44 | 26.44 | +0.44 (+1.69%) | 8,987,222 |
| 5 Jul 2021 | CNY | 24.35 | 26.17 | 24.3 | 26 | 26 | +1.68 (+6.91%) | 7,788,936 |
| 2 Jul 2021 | CNY | 24.14 | 24.67 | 23.98 | 24.32 | 24.32 | +0.05 (+0.21%) | 4,235,700 |
| 1 Jul 2021 | CNY | 25.11 | 25.4 | 24.25 | 24.27 | 24.27 | -0.84 (-3.35%) | 6,931,818 |
| 30 Jun 2021 | CNY | 25.5 | 25.71 | 25.07 | 25.11 | 25.11 | -0.47 (-1.84%) | 3,889,600 |
| 29 Jun 2021 | CNY | 25.97 | 25.99 | 25.2 | 25.58 | 25.58 | -0.37 (-1.43%) | 3,936,300 |
| 28 Jun 2021 | CNY | 25.5 | 26.3 | 25.21 | 25.95 | 25.95 | +0.67 (+2.65%) | 4,850,200 |
| 25 Jun 2021 | CNY | 25.11 | 25.58 | 25.1 | 25.28 | 25.28 | +0.01 (+0.04%) | 3,654,800 |
| 24 Jun 2021 | CNY | 25.72 | 25.73 | 25.05 | 25.27 | 25.27 | -0.6 (-2.32%) | 5,074,900 |
| 23 Jun 2021 | CNY | 25.38 | 26.6 | 25.15 | 25.87 | 25.87 | +0.26 (+1.02%) | 7,718,500 |
| 22 Jun 2021 | CNY | 25.46 | 26.1 | 25.35 | 25.61 | 25.61 | +0.15 (+0.59%) | 6,873,100 |
| 21 Jun 2021 | CNY | 25.03 | 25.7 | 24.9 | 25.46 | 25.46 | +0.09 (+0.35%) | 6,098,749 |
| 18 Jun 2021 | CNY | 24.8 | 25.47 | 24.57 | 25.37 | 25.37 | +0.37 (+1.48%) | 6,073,400 |
| 17 Jun 2021 | CNY | 25.41 | 25.75 | 24.93 | 25 | 25 | -0.75 (-2.91%) | 7,894,200 |
| 16 Jun 2021 | CNY | 26.05 | 26.36 | 25.4 | 25.75 | 25.75 | -0.09 (-0.35%) | 6,066,100 |
| 15 Jun 2021 | CNY | 25.84 | 26.4 | 25.51 | 25.84 | 25.84 | +0.1 (+0.39%) | 6,760,705 |
| 11 Jun 2021 | CNY | 26.63 | 26.9 | 25.42 | 25.74 | 25.74 | -1.42 (-5.23%) | 14,351,888 |
| 10 Jun 2021 | CNY | 26.73 | 27.6 | 26.08 | 27.16 | 27.16 | +0.59 (+2.22%) | 19,402,785 |
| 9 Jun 2021 | CNY | 27.9 | 27.93 | 26.08 | 26.57 | 26.57 | -2.05 (-7.16%) | 21,956,129 |
| 8 Jun 2021 | CNY | 30.07 | 30.07 | 28.3 | 28.62 | 28.62 | +1.28 (+4.68%) | 33,190,144 |
| 7 Jun 2021 | CNY | 26.7 | 27.34 | 26.1 | 27.34 | 27.34 | +2.49 (+10.02%) | 21,466,574 |
| 4 Jun 2021 | CNY | 22.57 | 24.85 | 22.48 | 24.85 | 24.85 | +2.26 (+10.00%) | 9,784,232 |
| 3 Jun 2021 | CNY | 22.53 | 22.75 | 22.53 | 22.59 | 22.59 | +0.02 (+0.09%) | 864,800 |
| 2 Jun 2021 | CNY | 22.8 | 22.81 | 22.51 | 22.57 | 22.57 | -0.31 (-1.35%) | 1,272,100 |
