| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2021 | CNY | 26.1862 | 26.1862 | 24.6897 | 24.9655 | 24.9655 | -0.476 (-1.87%) | 3,273,375 |
| 2 Jul 2021 | CNY | 25.7172 | 26.4276 | 25.4207 | 25.4414 | 25.4414 | -0.221 (-0.86%) | 2,073,236 |
| 1 Jul 2021 | CNY | 26.6759 | 26.8069 | 25.6621 | 25.6621 | 25.6621 | -0.855 (-3.22%) | 3,079,250 |
| 30 Jun 2021 | CNY | 25.8621 | 27.5035 | 25.6552 | 26.5172 | 26.5172 | +0.621 (+2.40%) | 6,093,926 |
| 29 Jun 2021 | CNY | 25.4621 | 26.6897 | 25.4 | 25.8966 | 25.8966 | +0.331 (+1.30%) | 4,459,425 |
| 28 Jun 2021 | CNY | 25.5172 | 25.7862 | 24.8138 | 25.5655 | 25.5655 | -0.365 (-1.41%) | 4,284,155 |
| 25 Jun 2021 | CNY | 26.5793 | 27.0345 | 25.5931 | 25.931 | 25.931 | -0.483 (-1.83%) | 4,589,341 |
| 24 Jun 2021 | CNY | 25.4276 | 26.7172 | 25.1103 | 26.4138 | 26.4138 | +0.903 (+3.54%) | 4,378,430 |
| 23 Jun 2021 | CNY | 25.5931 | 25.6207 | 24.9241 | 25.5103 | 25.5103 | +0.221 (+0.87%) | 2,544,315 |
| 22 Jun 2021 | CNY | 25.9655 | 26 | 24.8345 | 25.2897 | 25.2897 | -0.648 (-2.50%) | 3,175,790 |
| 21 Jun 2021 | CNY | 24.9655 | 26.8621 | 24.8345 | 25.9379 | 25.9379 | +1.255 (+5.08%) | 3,601,510 |
| 18 Jun 2021 | CNY | 24.8897 | 25.3172 | 24.2552 | 24.6828 | 24.6828 | +0.097 (+0.39%) | 2,772,365 |
| 17 Jun 2021 | CNY | 24.3241 | 25.0069 | 24.2414 | 24.5862 | 24.5862 | +0.041 (+0.17%) | 1,840,250 |
| 16 Jun 2021 | CNY | 25.5931 | 26 | 24.3517 | 24.5448 | 24.5448 | -0.876 (-3.45%) | 2,994,318 |
| 15 Jun 2021 | CNY | 26.069 | 26.2966 | 25.2414 | 25.4207 | 25.4207 | -0.731 (-2.80%) | 2,852,875 |
| 11 Jun 2021 | CNY | 26.1724 | 26.5172 | 25.7448 | 26.1517 | 26.1517 | -0.021 (-0.08%) | 3,591,650 |
| 10 Jun 2021 | CNY | 26.8 | 26.8 | 25.6897 | 26.1724 | 26.1724 | -0.041 (-0.16%) | 4,760,350 |
| 9 Jun 2021 | CNY | 25.6759 | 26.4552 | 25.6759 | 26.2138 | 26.2138 | +0.345 (+1.33%) | 2,529,090 |
| 8 Jun 2021 | CNY | 27.131 | 27.131 | 25.7241 | 25.869 | 25.869 | -0.752 (-2.82%) | 3,492,615 |
| 7 Jun 2021 | CNY | 26.9724 | 27.1724 | 25.6 | 26.6207 | 26.6207 | +0.097 (+0.36%) | 4,290,703 |
| 4 Jun 2021 | CNY | 25.6 | 27 | 25.3172 | 26.5241 | 26.5241 | +0.807 (+3.14%) | 8,903,448 |
| 3 Jun 2021 | CNY | 23.6 | 26.0966 | 23.6 | 25.7172 | 25.7172 | +1.993 (+8.40%) | 11,416,553 |
| 2 Jun 2021 | CNY | 22.4828 | 24.5793 | 22.4345 | 23.7241 | 23.7241 | +1.379 (+6.17%) | 15,217,848 |
| 1 Jun 2021 | CNY | 22.2483 | 22.5172 | 22 | 22.3448 | 22.3448 | +0.028 (+0.12%) | 5,040,505 |
| 31 May 2021 | CNY | 22.6207 | 22.8345 | 21.9862 | 22.3172 | 22.3172 | -0.303 (-1.34%) | 7,922,617 |
| 28 May 2021 | CNY | 21.1793 | 23.069 | 21.1793 | 22.6207 | 22.6207 | +1.483 (+7.01%) | 7,889,175 |
| 27 May 2021 | CNY | 20.8 | 21.2897 | 20.7655 | 21.1379 | 21.1379 | +0.338 (+1.62%) | 2,664,998 |
| 26 May 2021 | CNY | 20.6966 | 20.9379 | 20.5724 | 20.8 | 20.8 | +0.11 (+0.53%) | 2,800,385 |
| 25 May 2021 | CNY | 20.4483 | 20.8276 | 20.331 | 20.6897 | 20.6897 | +0.097 (+0.47%) | 2,002,465 |
| 24 May 2021 | CNY | 20.6828 | 20.7172 | 20.4207 | 20.5931 | 20.5931 | -0.083 (-0.40%) | 1,404,309 |
