| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 31.09 | 31.62 | 30.4 | 30.9 | 30.9 | -0.14 (-0.45%) | 3,124,215 |
| 5 Jul 2021 | CNY | 31.32 | 31.73 | 30.74 | 31.04 | 31.04 | -0.2 (-0.64%) | 3,805,277 |
| 2 Jul 2021 | CNY | 31.49 | 31.98 | 30.9 | 31.24 | 31.24 | -0.32 (-1.01%) | 2,680,688 |
| 1 Jul 2021 | CNY | 32.8 | 32.8 | 31.52 | 31.56 | 31.56 | -1.03 (-3.16%) | 2,526,642 |
| 30 Jun 2021 | CNY | 32.35 | 33.34 | 32.05 | 32.59 | 32.59 | +0.23 (+0.71%) | 3,649,517 |
| 29 Jun 2021 | CNY | 32.7 | 32.79 | 32.01 | 32.36 | 32.36 | -0.38 (-1.16%) | 2,219,091 |
| 28 Jun 2021 | CNY | 31.73 | 33 | 31.42 | 32.74 | 32.74 | +1.47 (+4.70%) | 4,395,030 |
| 25 Jun 2021 | CNY | 30.94 | 32.01 | 30.56 | 31.27 | 31.27 | +0.25 (+0.81%) | 4,040,187 |
| 24 Jun 2021 | CNY | 31.13 | 32.2 | 30.79 | 31.02 | 31.02 | -0.26 (-0.83%) | 4,681,085 |
| 23 Jun 2021 | CNY | 31.38 | 31.55 | 30.82 | 31.28 | 31.28 | +0.28 (+0.90%) | 3,175,276 |
| 22 Jun 2021 | CNY | 31 | 31.35 | 30.4 | 31 | 31 | +0.1 (+0.32%) | 3,268,509 |
| 21 Jun 2021 | CNY | 29.4 | 30.99 | 28.8 | 30.9 | 30.9 | +1.57 (+5.35%) | 3,516,162 |
| 18 Jun 2021 | CNY | 29.45 | 30.26 | 29.18 | 29.33 | 29.33 | -0.24 (-0.81%) | 1,769,121 |
| 17 Jun 2021 | CNY | 28.55 | 29.75 | 28.5 | 29.57 | 29.57 | +1.05 (+3.68%) | 2,219,480 |
| 16 Jun 2021 | CNY | 29.62 | 29.79 | 28.48 | 28.52 | 28.52 | -1.1 (-3.71%) | 1,883,108 |
| 15 Jun 2021 | CNY | 29.96 | 30.25 | 29.44 | 29.62 | 29.62 | -0.46 (-1.53%) | 1,874,093 |
| 11 Jun 2021 | CNY | 30.66 | 30.9 | 29.93 | 30.08 | 30.08 | -0.55 (-1.80%) | 1,949,373 |
| 10 Jun 2021 | CNY | 29.91 | 30.94 | 29.8 | 30.63 | 30.63 | +0.66 (+2.20%) | 2,464,916 |
| 9 Jun 2021 | CNY | 30.5 | 30.5 | 29.67 | 29.97 | 29.97 | -0.25 (-0.83%) | 1,957,865 |
| 8 Jun 2021 | CNY | 30.93 | 31.17 | 29.96 | 30.22 | 30.22 | -0.71 (-2.30%) | 2,875,818 |
| 7 Jun 2021 | CNY | 30.29 | 31.18 | 29.98 | 30.93 | 30.93 | +1.45 (+4.92%) | 4,304,552 |
| 4 Jun 2021 | CNY | 29.71 | 29.8 | 29.06 | 29.48 | 29.48 | -0.23 (-0.77%) | 2,373,418 |
| 3 Jun 2021 | CNY | 29.8 | 30.16 | 29.52 | 29.71 | 29.71 | -0.09 (-0.30%) | 2,209,621 |
| 2 Jun 2021 | CNY | 30.51 | 30.88 | 29.7 | 29.8 | 29.8 | -0.86 (-2.80%) | 1,656,596 |
| 1 Jun 2021 | CNY | 30.27 | 30.99 | 29.9 | 30.66 | 30.66 | +0.37 (+1.22%) | 2,091,467 |
| 31 May 2021 | CNY | 30.26 | 30.36 | 29.6 | 30.29 | 30.29 | +0.29 (+0.97%) | 1,699,544 |
| 28 May 2021 | CNY | 30.26 | 30.63 | 29.83 | 30 | 30 | +0.24 (+0.81%) | 1,831,805 |
| 27 May 2021 | CNY | 28.7 | 30 | 28.61 | 29.76 | 29.76 | +0.97 (+3.37%) | 1,929,290 |
| 26 May 2021 | CNY | 28.68 | 29.06 | 28.53 | 28.79 | 28.79 | +0.11 (+0.38%) | 1,079,236 |
| 25 May 2021 | CNY | 28.3 | 28.75 | 28.12 | 28.68 | 28.68 | +0.29 (+1.02%) | 1,166,480 |
