| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2021 | CNY | 48.35 | 48.98 | 48.15 | 48.6 | 48.6 | +0.25 (+0.52%) | 475,000 |
| 2 Jul 2021 | CNY | 49.26 | 49.86 | 48.11 | 48.35 | 48.35 | -0.91 (-1.85%) | 481,550 |
| 1 Jul 2021 | CNY | 50.19 | 50.5 | 48.55 | 49.26 | 49.26 | -0.71 (-1.42%) | 405,900 |
| 30 Jun 2021 | CNY | 50.29 | 50.97 | 49.59 | 49.97 | 49.97 | -0.37 (-0.74%) | 373,045 |
| 29 Jun 2021 | CNY | 50.21 | 51.3 | 50.2 | 50.34 | 50.34 | -0.25 (-0.49%) | 218,100 |
| 28 Jun 2021 | CNY | 50.88 | 51.99 | 49.89 | 50.59 | 50.59 | -0.54 (-1.06%) | 353,400 |
| 25 Jun 2021 | CNY | 50.33 | 51.33 | 49.73 | 51.13 | 51.13 | +0.83 (+1.65%) | 278,100 |
| 24 Jun 2021 | CNY | 50.5 | 50.8 | 49.31 | 50.3 | 50.3 | -0.21 (-0.42%) | 363,126 |
| 23 Jun 2021 | CNY | 51.45 | 51.99 | 50.5 | 50.51 | 50.51 | -0.75 (-1.46%) | 385,716 |
| 22 Jun 2021 | CNY | 51.3 | 51.94 | 51.26 | 51.26 | 51.26 | +0.2 (+0.39%) | 266,100 |
| 21 Jun 2021 | CNY | 50.66 | 52.6 | 50.5 | 51.06 | 51.06 | +0.15 (+0.29%) | 485,100 |
| 18 Jun 2021 | CNY | 52.68 | 52.68 | 50.51 | 50.91 | 50.91 | -0.69 (-1.34%) | 476,016 |
| 17 Jun 2021 | CNY | 49.8 | 51.87 | 48.02 | 51.6 | 51.6 | +1.98 (+3.99%) | 580,000 |
| 16 Jun 2021 | CNY | 49.31 | 50.5 | 48.6 | 49.62 | 49.62 | +0.2 (+0.40%) | 1,182,150 |
| 15 Jun 2021 | CNY | 50.96 | 53 | 49.32 | 49.42 | 49.42 | -0.63 (-1.26%) | 1,365,700 |
| 11 Jun 2021 | CNY | 50.97 | 54 | 50.05 | 50.05 | 50.05 | -0.38 (-0.75%) | 1,007,200 |
| 10 Jun 2021 | CNY | 51.22 | 51.8 | 49.49 | 50.43 | 50.43 | -0.57 (-1.12%) | 875,101 |
| 9 Jun 2021 | CNY | 52.1 | 54.33 | 50.8 | 51 | 51 | -0.87 (-1.68%) | 660,450 |
| 8 Jun 2021 | CNY | 53.06 | 53.36 | 51.31 | 51.87 | 51.87 | -1.09 (-2.06%) | 242,600 |
| 7 Jun 2021 | CNY | 53.88 | 54.6 | 52.7 | 52.96 | 52.96 | -0.93 (-1.73%) | 463,100 |
| 4 Jun 2021 | CNY | 53.3 | 54.3 | 52.8 | 53.89 | 53.89 | -0.41 (-0.76%) | 595,750 |
| 3 Jun 2021 | CNY | 53.86 | 55.8 | 53.5 | 54.3 | 54.3 | -0.46 (-0.84%) | 203,750 |
| 2 Jun 2021 | CNY | 55.77 | 56.99 | 54.5 | 54.76 | 54.76 | -1.57 (-2.79%) | 273,350 |
| 1 Jun 2021 | CNY | 55.77 | 57.17 | 55.01 | 56.33 | 56.33 | +0.23 (+0.41%) | 343,800 |
| 31 May 2021 | CNY | 54.62 | 56.55 | 54.45 | 56.1 | 56.1 | +1.49 (+2.73%) | 382,100 |
| 28 May 2021 | CNY | 52.8 | 56.2 | 52.1 | 54.61 | 54.61 | +0.73 (+1.35%) | 416,000 |
| 27 May 2021 | CNY | 50.65 | 54.49 | 49.73 | 53.88 | 53.88 | +1.88 (+3.62%) | 423,145 |
| 26 May 2021 | CNY | 51.55 | 52.9 | 50.61 | 52 | 52 | +0.92 (+1.80%) | 298,326 |
| 25 May 2021 | CNY | 50.6 | 51.61 | 50.33 | 51.08 | 51.08 | +0.47 (+0.93%) | 252,804 |
| 24 May 2021 | CNY | 49.93 | 51.95 | 49.34 | 50.61 | 50.61 | +0.06 (+0.12%) | 311,200 |
