| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2021 | CNY | 25.74 | 25.92 | 25.44 | 25.86 | 25.86 | +0.12 (+0.47%) | 922,821 |
| 2 Jul 2021 | CNY | 26.54 | 26.57 | 25.65 | 25.74 | 25.74 | -0.84 (-3.16%) | 1,664,387 |
| 1 Jul 2021 | CNY | 26.79 | 27.04 | 26.51 | 26.58 | 26.58 | -0.12 (-0.45%) | 947,477 |
| 30 Jun 2021 | CNY | 26.48 | 26.84 | 26.46 | 26.7 | 26.7 | +0.16 (+0.60%) | 869,614 |
| 29 Jun 2021 | CNY | 26.85 | 27 | 26.48 | 26.54 | 26.54 | -0.43 (-1.59%) | 1,031,679 |
| 28 Jun 2021 | CNY | 27.21 | 27.55 | 26.96 | 26.97 | 26.97 | -0.24 (-0.88%) | 1,198,654 |
| 25 Jun 2021 | CNY | 26.55 | 27.32 | 26.55 | 27.21 | 27.21 | +0.64 (+2.41%) | 1,506,007 |
| 24 Jun 2021 | CNY | 26.97 | 26.97 | 26.56 | 26.57 | 26.57 | -0.34 (-1.26%) | 1,135,009 |
| 23 Jun 2021 | CNY | 27.22 | 27.3 | 26.88 | 26.91 | 26.91 | -0.27 (-0.99%) | 1,017,139 |
| 22 Jun 2021 | CNY | 26.88 | 27.36 | 26.85 | 27.18 | 27.18 | +0.3 (+1.12%) | 1,179,749 |
| 21 Jun 2021 | CNY | 26.47 | 26.93 | 26.4 | 26.88 | 26.88 | +0.28 (+1.05%) | 1,096,695 |
| 18 Jun 2021 | CNY | 26.8 | 26.88 | 26.4 | 26.6 | 26.6 | -0.2 (-0.75%) | 1,171,702 |
| 17 Jun 2021 | CNY | 26.68 | 27.08 | 26.5 | 26.8 | 26.8 | +0.05 (+0.19%) | 997,638 |
| 16 Jun 2021 | CNY | 27.21 | 27.25 | 26.66 | 26.75 | 26.75 | -0.5 (-1.83%) | 1,448,735 |
| 15 Jun 2021 | CNY | 28.08 | 28.08 | 27.19 | 27.25 | 27.25 | -0.75 (-2.68%) | 1,872,154 |
| 11 Jun 2021 | CNY | 28.62 | 28.77 | 27.98 | 28 | 28 | -0.62 (-2.17%) | 2,145,016 |
| 10 Jun 2021 | CNY | 28.99 | 29.05 | 28.58 | 28.62 | 28.62 | -0.13 (-0.45%) | 1,296,649 |
| 9 Jun 2021 | CNY | 28.45 | 29.29 | 28.45 | 28.75 | 28.75 | +0.18 (+0.63%) | 1,279,240 |
| 8 Jun 2021 | CNY | 28.8 | 28.87 | 28.54 | 28.57 | 28.57 | -0.33 (-1.14%) | 1,575,390 |
| 7 Jun 2021 | CNY | 29.25 | 29.34 | 28.65 | 28.9 | 28.9 | -0.27 (-0.93%) | 1,747,758 |
| 4 Jun 2021 | CNY | 29.18 | 29.53 | 29.05 | 29.17 | 29.17 | -0.16 (-0.55%) | 1,349,999 |
| 3 Jun 2021 | CNY | 29.94 | 29.99 | 29.33 | 29.33 | 29.33 | -0.9 (-2.98%) | 2,578,697 |
| 2 Jun 2021 | CNY | 30.45 | 30.45 | 30.04 | 30.23 | 30.23 | -0.591 (-1.92%) | 1,126,227 |
| 2 Jun 2021 |
|
|||||||
| 1 Jun 2021 | CNY | 30.3786 | 30.9 | 30.2214 | 30.8214 | 30.8214 | +0.286 (+0.94%) | 3,121,942 |
| 31 May 2021 | CNY | 30 | 30.5643 | 29.9643 | 30.5357 | 30.5357 | +0.6 (+2.00%) | 2,193,980 |
| 28 May 2021 | CNY | 30.2643 | 30.2643 | 29.8786 | 29.9357 | 29.9357 | -0.207 (-0.69%) | 1,503,952 |
| 27 May 2021 | CNY | 29.9286 | 30.3214 | 29.8 | 30.1429 | 30.1429 | +0.393 (+1.32%) | 2,041,713 |
| 26 May 2021 | CNY | 29.4857 | 29.8571 | 29.4857 | 29.75 | 29.75 | +0.386 (+1.31%) | 1,756,739 |
| 25 May 2021 | CNY | 29.2357 | 29.4 | 29.2143 | 29.3643 | 29.3643 | +0.1 (+0.34%) | 1,232,968 |
| 24 May 2021 | CNY | 29.4429 | 29.4429 | 29.2143 | 29.2643 | 29.2643 | -0.179 (-0.61%) | 1,312,082 |
