| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2021 | CNY | 22.5 | 23.13 | 22.16 | 22.72 | 22.72 | -0.06 (-0.26%) | 6,095,290 |
| 12 Jul 2021 | CNY | 22.5 | 23.33 | 22.04 | 22.78 | 22.78 | +0.25 (+1.11%) | 8,381,759 |
| 9 Jul 2021 | CNY | 22.21 | 22.95 | 21.39 | 22.53 | 22.53 | +0.02 (+0.09%) | 11,591,004 |
| 8 Jul 2021 | CNY | 24.51 | 24.51 | 22.5 | 22.51 | 22.51 | -1.99 (-8.12%) | 17,440,684 |
| 7 Jul 2021 | CNY | 23.98 | 24.83 | 23.78 | 24.5 | 24.5 | +0.62 (+2.60%) | 6,185,680 |
| 6 Jul 2021 | CNY | 24.78 | 24.96 | 23.77 | 23.88 | 23.88 | -0.99 (-3.98%) | 7,381,971 |
| 5 Jul 2021 | CNY | 25.03 | 25.27 | 24.13 | 24.87 | 24.87 | +0.09 (+0.36%) | 8,349,851 |
| 2 Jul 2021 | CNY | 25.77 | 25.77 | 24.66 | 24.78 | 24.78 | -1.21 (-4.66%) | 10,188,130 |
| 1 Jul 2021 | CNY | 26.05 | 26.67 | 25.56 | 25.99 | 25.99 | -0.01 (-0.04%) | 10,525,655 |
| 30 Jun 2021 | CNY | 26.1 | 27.13 | 25.61 | 26 | 26 | -0.1 (-0.38%) | 11,681,599 |
| 29 Jun 2021 | CNY | 25.9 | 26.33 | 25.03 | 26.1 | 26.1 | +0.14 (+0.54%) | 8,108,984 |
| 28 Jun 2021 | CNY | 25 | 26.38 | 24.5 | 25.96 | 25.96 | +1.05 (+4.22%) | 11,098,138 |
| 25 Jun 2021 | CNY | 23.72 | 25.49 | 23.45 | 24.91 | 24.91 | +1.17 (+4.93%) | 13,253,813 |
| 24 Jun 2021 | CNY | 23.5 | 24.19 | 23.3 | 23.74 | 23.74 | -0.42 (-1.74%) | 8,696,437 |
| 23 Jun 2021 | CNY | 24.27 | 24.65 | 23.71 | 24.16 | 24.16 | +0.12 (+0.50%) | 7,580,875 |
| 22 Jun 2021 | CNY | 24.54 | 24.6 | 23.77 | 24.04 | 24.04 | -0.49 (-2.00%) | 10,052,510 |
| 21 Jun 2021 | CNY | 23.75 | 25.17 | 23.39 | 24.53 | 24.53 | +0.7 (+2.94%) | 10,201,040 |
| 18 Jun 2021 | CNY | 23.86 | 24.16 | 23.18 | 23.83 | 23.83 | +0.08 (+0.34%) | 8,702,383 |
| 17 Jun 2021 | CNY | 23.27 | 24.17 | 23.03 | 23.75 | 23.75 | +0.53 (+2.28%) | 13,252,538 |
| 16 Jun 2021 | CNY | 25.08 | 25.45 | 23.02 | 23.22 | 23.22 | -2.05 (-8.11%) | 15,725,011 |
| 15 Jun 2021 | CNY | 26.28 | 26.62 | 25.07 | 25.27 | 25.27 | -1.42 (-5.32%) | 15,809,128 |
| 11 Jun 2021 | CNY | 28.11 | 28.35 | 26.5 | 26.69 | 26.69 | -1.64 (-5.79%) | 13,996,503 |
| 10 Jun 2021 | CNY | 27.53 | 28.42 | 26.68 | 28.33 | 28.33 | +0.7 (+2.53%) | 13,898,760 |
| 9 Jun 2021 | CNY | 28.25 | 28.35 | 27.53 | 27.63 | 27.63 | -0.45 (-1.60%) | 8,270,840 |
| 8 Jun 2021 | CNY | 29.14 | 29.58 | 27.59 | 28.08 | 28.08 | -1.07 (-3.67%) | 16,178,260 |
| 7 Jun 2021 | CNY | 29 | 30.21 | 28.06 | 29.15 | 29.15 | +0.44 (+1.53%) | 15,980,170 |
| 4 Jun 2021 | CNY | 28.21 | 29.21 | 28 | 28.71 | 28.71 | +0.3 (+1.06%) | 14,003,375 |
| 3 Jun 2021 | CNY | 29.21 | 29.44 | 27.67 | 28.41 | 28.41 | -0.84 (-2.87%) | 17,968,070 |
| 2 Jun 2021 | CNY | 30.65 | 31.19 | 28.9 | 29.25 | 29.25 | -1.67 (-5.40%) | 31,547,495 |
| 1 Jun 2021 | CNY | 31.93 | 31.93 | 29.93 | 30.92 | 30.92 | +1.44 (+4.88%) | 35,698,324 |
