| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 32 | 32.6 | 31.75 | 32.3571 | 32.3571 | +0.471 (+1.48%) | 1,152,050 |
| 5 Jul 2021 | CNY | 32.4286 | 32.5357 | 31.7857 | 31.8857 | 31.8857 | -0.736 (-2.26%) | 1,429,486 |
| 2 Jul 2021 | CNY | 32.5929 | 33.1429 | 32.3714 | 32.6214 | 32.6214 | +0.029 (+0.09%) | 868,868 |
| 1 Jul 2021 | CNY | 32.7214 | 32.8857 | 32.2714 | 32.5929 | 32.5929 | +0.007 (+0.02%) | 882,477 |
| 30 Jun 2021 | CNY | 33.1786 | 33.35 | 32.5714 | 32.5857 | 32.5857 | -0.757 (-2.27%) | 1,683,662 |
| 29 Jun 2021 | CNY | 33.7 | 33.9286 | 33.3071 | 33.3429 | 33.3429 | -0.336 (-1.00%) | 823,025 |
| 28 Jun 2021 | CNY | 33.6929 | 34.3357 | 33.6357 | 33.6786 | 33.6786 | -0.186 (-0.55%) | 1,181,824 |
| 25 Jun 2021 | CNY | 34.8571 | 34.8571 | 33.7929 | 33.8643 | 33.8643 | -0.564 (-1.64%) | 1,647,305 |
| 24 Jun 2021 | CNY | 33.0714 | 34.7786 | 32.9643 | 34.4286 | 34.4286 | +1.2 (+3.61%) | 2,669,436 |
| 23 Jun 2021 | CNY | 33.6429 | 33.85 | 32.9643 | 33.2286 | 33.2286 | -0.564 (-1.67%) | 1,150,317 |
| 22 Jun 2021 | CNY | 33.9286 | 34.0714 | 33.5571 | 33.7929 | 33.7929 | -0.136 (-0.40%) | 1,196,308 |
| 21 Jun 2021 | CNY | 32.8357 | 34.1786 | 32.1857 | 33.9286 | 33.9286 | +1.164 (+3.55%) | 1,886,067 |
| 18 Jun 2021 | CNY | 33 | 33.1786 | 32.7286 | 32.7643 | 32.7643 | -0.243 (-0.74%) | 1,155,418 |
| 17 Jun 2021 | CNY | 32.8714 | 33.2714 | 32.8643 | 33.0071 | 33.0071 | -0.014 (-0.04%) | 1,028,021 |
| 16 Jun 2021 | CNY | 32.7929 | 33.4357 | 32.6571 | 33.0214 | 33.0214 | +0.229 (+0.70%) | 1,150,503 |
| 15 Jun 2021 | CNY | 32.9143 | 33.2 | 32.4714 | 32.7929 | 32.7929 | -0.257 (-0.78%) | 1,044,386 |
| 11 Jun 2021 | CNY | 33.7143 | 33.8286 | 33.0357 | 33.05 | 33.05 | -0.471 (-1.41%) | 1,328,124 |
| 10 Jun 2021 | CNY | 34 | 34.1429 | 33.5 | 33.5214 | 33.5214 | -0.343 (-1.01%) | 1,445,145 |
| 9 Jun 2021 | CNY | 34.0143 | 34.3929 | 33.8286 | 33.8643 | 33.8643 | -0.257 (-0.75%) | 911,988 |
| 8 Jun 2021 | CNY | 34.5714 | 34.6286 | 34.1071 | 34.1214 | 34.1214 | -0.343 (-0.99%) | 1,106,471 |
| 7 Jun 2021 | CNY | 34.5071 | 34.9214 | 33.9429 | 34.4643 | 34.4643 | -0.186 (-0.54%) | 1,482,132 |
| 4 Jun 2021 | CNY | 35.6286 | 35.6286 | 34.6286 | 34.65 | 34.65 | -0.314 (-0.90%) | 1,254,790 |
| 3 Jun 2021 | CNY | 35.4786 | 35.8929 | 34.9214 | 34.9643 | 34.9643 | -0.514 (-1.45%) | 1,320,823 |
| 2 Jun 2021 | CNY | 36.1071 | 36.3429 | 35.3786 | 35.4786 | 35.4786 | -0.736 (-2.03%) | 1,270,493 |
| 1 Jun 2021 | CNY | 35.1714 | 36.3429 | 34.9286 | 36.2143 | 36.2143 | +1.036 (+2.94%) | 2,248,163 |
| 31 May 2021 | CNY | 34.6071 | 35.3929 | 34.1429 | 35.1786 | 35.1786 | +0.407 (+1.17%) | 1,668,021 |
| 28 May 2021 | CNY | 35.5857 | 35.9857 | 34.6786 | 34.7714 | 34.7714 | -1.043 (-2.91%) | 2,143,647 |
| 27 May 2021 | CNY | 35.7143 | 35.9286 | 35.4857 | 35.8143 | 35.8143 | +0.129 (+0.36%) | 1,238,482 |
| 26 May 2021 | CNY | 35.8571 | 35.9286 | 35.4286 | 35.6857 | 35.6857 | -0.014 (-0.04%) | 1,471,895 |
| 25 May 2021 | CNY | 35.6286 | 36.1357 | 35.3143 | 35.7 | 35.7 | +0.071 (+0.20%) | 1,477,476 |
