| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2021 | CNY | 43.79 | 46 | 42.2 | 45.4 | 45.4 | +1.22 (+2.76%) | 4,071,599 |
| 9 Jul 2021 | CNY | 44.13 | 46.22 | 42.18 | 44.18 | 44.18 | -0.42 (-0.94%) | 4,667,120 |
| 8 Jul 2021 | CNY | 45.45 | 46.52 | 43.8 | 44.6 | 44.6 | -1.28 (-2.79%) | 6,151,598 |
| 7 Jul 2021 | CNY | 40.51 | 45.88 | 39.91 | 45.88 | 45.88 | +4.17 (+10.00%) | 6,785,097 |
| 6 Jul 2021 | CNY | 42.01 | 45.38 | 41.2 | 41.71 | 41.71 | +0.46 (+1.12%) | 9,808,024 |
| 5 Jul 2021 | CNY | 39.1 | 41.25 | 39 | 41.25 | 41.25 | +3.75 (+10%) | 6,346,801 |
| 2 Jul 2021 | CNY | 37.4 | 39.88 | 33.66 | 37.5 | 37.5 | +0.59 (+1.60%) | 6,828,833 |
| 1 Jul 2021 | CNY | 34.9 | 37.71 | 34.1 | 36.91 | 36.91 | +2.63 (+7.67%) | 7,666,602 |
| 30 Jun 2021 | CNY | 35 | 35.66 | 33.67 | 34.28 | 34.28 | -0.79 (-2.25%) | 2,366,445 |
| 29 Jun 2021 | CNY | 36.6 | 36.92 | 34.5 | 35.07 | 35.07 | -0.73 (-2.04%) | 2,972,532 |
| 28 Jun 2021 | CNY | 34.15 | 37.88 | 34.08 | 35.8 | 35.8 | +1.12 (+3.23%) | 4,363,370 |
| 25 Jun 2021 | CNY | 34.35 | 36.1 | 33.14 | 34.68 | 34.68 | -0.45 (-1.28%) | 4,046,233 |
| 24 Jun 2021 | CNY | 33.26 | 35.13 | 31 | 35.13 | 35.13 | +1.33 (+3.93%) | 5,700,974 |
| 23 Jun 2021 | CNY | 34.99 | 35.2 | 32.6 | 33.8 | 33.8 | -1.94 (-5.43%) | 5,200,048 |
| 22 Jun 2021 | CNY | 33.55 | 36.5 | 33.55 | 35.74 | 35.74 | +1.22 (+3.53%) | 5,846,006 |
| 21 Jun 2021 | CNY | 36.61 | 36.77 | 32.6 | 34.52 | 34.52 | -0.2 (-0.58%) | 6,350,124 |
| 18 Jun 2021 | CNY | 31.98 | 34.72 | 31.91 | 34.72 | 34.72 | +3.16 (+10.01%) | 3,234,332 |
| 17 Jun 2021 | CNY | 30.25 | 32.59 | 29.95 | 31.56 | 31.56 | +0.56 (+1.81%) | 3,843,102 |
| 16 Jun 2021 | CNY | 29.96 | 31.5 | 29.3 | 31 | 31 | +0.89 (+2.96%) | 3,884,776 |
| 15 Jun 2021 | CNY | 32.72 | 33.36 | 29.43 | 30.11 | 30.11 | -2.59 (-7.92%) | 5,955,958 |
| 11 Jun 2021 | CNY | 35.19 | 35.35 | 32.7 | 32.7 | 32.7 | -2.36 (-6.73%) | 5,001,516 |
| 10 Jun 2021 | CNY | 34.35 | 35.06 | 32.02 | 35.06 | 35.06 | +0.71 (+2.07%) | 6,203,276 |
| 9 Jun 2021 | CNY | 35.57 | 37 | 34.01 | 34.35 | 34.35 | -1.58 (-4.40%) | 8,579,578 |
| 8 Jun 2021 | CNY | 35.66 | 39.33 | 35.2 | 35.93 | 35.93 | -1.2 (-3.23%) | 11,864,509 |
| 7 Jun 2021 | CNY | 33.5 | 37.13 | 32.23 | 37.13 | 37.13 | +3.38 (+10.01%) | 11,934,296 |
| 4 Jun 2021 | CNY | 35.7 | 36.65 | 33.75 | 33.75 | 33.75 | -3.75 (-10%) | 11,065,936 |
| 3 Jun 2021 | CNY | 35.03 | 39.83 | 34.15 | 37.5 | 37.5 | +0.79 (+2.15%) | 17,390,216 |
| 2 Jun 2021 | CNY | 36.29 | 36.71 | 35.33 | 36.71 | 36.71 | +3.34 (+10.01%) | 9,255,636 |
| 1 Jun 2021 | CNY | 30.41 | 33.37 | 29.66 | 33.37 | 33.37 | +3.03 (+9.99%) | 15,095,904 |
| 31 May 2021 | CNY | 29.28 | 30.34 | 27.8 | 30.34 | 30.34 | +2.76 (+10.01%) | 13,641,833 |
