| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 44.61 | 44.76 | 41.8 | 42.25 | 42.25 | -1.82 (-4.13%) | 2,857,669 |
| 13 Jul 2021 | CNY | 44.6 | 44.67 | 42.89 | 44.07 | 44.07 | -0.93 (-2.07%) | 2,615,286 |
| 12 Jul 2021 | CNY | 42.36 | 45.95 | 42.32 | 45 | 45 | +3.09 (+7.37%) | 6,220,202 |
| 9 Jul 2021 | CNY | 39.19 | 44.44 | 38.01 | 41.91 | 41.91 | +2.86 (+7.32%) | 6,890,330 |
| 8 Jul 2021 | CNY | 37.3 | 40.29 | 37.3 | 39.05 | 39.05 | +1.75 (+4.69%) | 3,143,609 |
| 7 Jul 2021 | CNY | 35.82 | 37.6 | 35.26 | 37.3 | 37.3 | +1.2 (+3.32%) | 1,911,611 |
| 6 Jul 2021 | CNY | 38 | 38.77 | 35.58 | 36.1 | 36.1 | -1.8 (-4.75%) | 2,641,394 |
| 5 Jul 2021 | CNY | 37.6 | 39.28 | 37.28 | 37.9 | 37.9 | -0.31 (-0.81%) | 2,089,215 |
| 2 Jul 2021 | CNY | 38.27 | 39.51 | 38 | 38.21 | 38.21 | +0.03 (+0.08%) | 1,513,237 |
| 1 Jul 2021 | CNY | 41.45 | 41.59 | 38.18 | 38.18 | 38.18 | -2.11 (-5.24%) | 2,257,804 |
| 30 Jun 2021 | CNY | 41.64 | 41.64 | 39.01 | 40.29 | 40.29 | -1.35 (-3.24%) | 3,377,108 |
| 29 Jun 2021 | CNY | 40.82 | 42.48 | 38.88 | 41.64 | 41.64 | +2.76 (+7.10%) | 4,474,662 |
| 28 Jun 2021 | CNY | 36.38 | 41 | 36.38 | 38.88 | 38.88 | +2.51 (+6.90%) | 3,011,558 |
| 25 Jun 2021 | CNY | 37.87 | 39.1 | 36 | 36.37 | 36.37 | -1.5 (-3.96%) | 2,574,525 |
| 24 Jun 2021 | CNY | 41.55 | 41.85 | 37.6 | 37.87 | 37.87 | -1.49 (-3.79%) | 3,440,844 |
| 23 Jun 2021 | CNY | 37.14 | 42.98 | 36.4 | 39.36 | 39.36 | +2.55 (+6.93%) | 5,801,863 |
| 22 Jun 2021 | CNY | 38 | 38.58 | 36.56 | 36.81 | 36.81 | -1.19 (-3.13%) | 1,528,984 |
| 21 Jun 2021 | CNY | 35.5 | 38.27 | 35.35 | 38 | 38 | +1.98 (+5.50%) | 2,346,154 |
| 18 Jun 2021 | CNY | 36.76 | 39.48 | 36.01 | 36.02 | 36.02 | -0.41 (-1.13%) | 2,494,516 |
| 17 Jun 2021 | CNY | 37.48 | 37.48 | 35.66 | 36.43 | 36.43 | -0.65 (-1.75%) | 2,411,613 |
| 16 Jun 2021 | CNY | 39.42 | 40.52 | 36.6 | 37.08 | 37.08 | -2.94 (-7.35%) | 4,892,865 |
| 15 Jun 2021 | CNY | 34.95 | 41.52 | 34.31 | 40.02 | 40.02 | +5.42 (+15.66%) | 6,398,503 |
| 11 Jun 2021 | CNY | 35.91 | 36.81 | 34.4 | 34.6 | 34.6 | -1.28 (-3.57%) | 1,593,740 |
| 10 Jun 2021 | CNY | 35.29 | 36.65 | 34.81 | 35.88 | 35.88 | +0.75 (+2.13%) | 1,650,636 |
| 9 Jun 2021 | CNY | 35.35 | 35.75 | 34.12 | 35.13 | 35.13 | -0.01 (-0.03%) | 1,274,391 |
| 8 Jun 2021 | CNY | 34.63 | 35.94 | 34.5 | 35.14 | 35.14 | 0.0 (0.0%) | 1,957,702 |
| 7 Jun 2021 | CNY | 34.34 | 35.5 | 33.45 | 35.14 | 35.14 | +1.01 (+2.96%) | 3,776,291 |
| 4 Jun 2021 | CNY | 31.78 | 34.55 | 31.02 | 34.13 | 34.13 | +2.43 (+7.67%) | 3,865,799 |
| 3 Jun 2021 | CNY | 31.82 | 33.34 | 31.6 | 31.7 | 31.7 | +0.97 (+3.16%) | 2,760,878 |
| 2 Jun 2021 | CNY | 31.08 | 31.6 | 30.43 | 30.73 | 30.73 | -0.31 (-1.00%) | 1,182,855 |
