| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2021 | CNY | 35.11 | 36.4 | 34.98 | 36.12 | 36.12 | +1.01 (+2.88%) | 946,672 |
| 29 Jun 2021 | CNY | 35.5 | 35.73 | 34.77 | 35.11 | 35.11 | -0.44 (-1.24%) | 905,069 |
| 28 Jun 2021 | CNY | 34.3 | 35.83 | 33.9 | 35.55 | 35.55 | +1.33 (+3.89%) | 1,017,647 |
| 25 Jun 2021 | CNY | 34.73 | 34.74 | 33.57 | 34.22 | 34.22 | +0.22 (+0.65%) | 575,875 |
| 24 Jun 2021 | CNY | 35.61 | 35.78 | 34 | 34 | 34 | -1.6 (-4.49%) | 791,343 |
| 23 Jun 2021 | CNY | 35.01 | 35.65 | 34.88 | 35.6 | 35.6 | +0.48 (+1.37%) | 596,530 |
| 22 Jun 2021 | CNY | 35.54 | 35.73 | 35.11 | 35.12 | 35.12 | -0.48 (-1.35%) | 431,306 |
| 21 Jun 2021 | CNY | 34.48 | 35.75 | 34.26 | 35.6 | 35.6 | +1.12 (+3.25%) | 769,719 |
| 18 Jun 2021 | CNY | 34.17 | 34.5 | 33.65 | 34.48 | 34.48 | +0.46 (+1.35%) | 496,674 |
| 17 Jun 2021 | CNY | 33.96 | 34.22 | 33.32 | 34.02 | 34.02 | +0.44 (+1.31%) | 408,815 |
| 16 Jun 2021 | CNY | 34.62 | 34.78 | 33.55 | 33.58 | 33.58 | -1.16 (-3.34%) | 741,661 |
| 15 Jun 2021 | CNY | 34.5 | 35.09 | 34.1 | 34.74 | 34.74 | +0.14 (+0.40%) | 555,015 |
| 11 Jun 2021 | CNY | 35.68 | 35.9 | 34.58 | 34.6 | 34.6 | -1 (-2.81%) | 620,824 |
| 10 Jun 2021 | CNY | 34.7 | 35.75 | 34.34 | 35.6 | 35.6 | +0.91 (+2.62%) | 700,724 |
| 9 Jun 2021 | CNY | 35.04 | 35.5 | 34.45 | 34.69 | 34.69 | -0.31 (-0.89%) | 700,217 |
| 8 Jun 2021 | CNY | 36.05 | 36.08 | 34.79 | 35 | 35 | -1 (-2.78%) | 1,029,886 |
| 7 Jun 2021 | CNY | 36.5 | 36.68 | 35.55 | 36 | 36 | -0.31 (-0.85%) | 780,976 |
| 4 Jun 2021 | CNY | 36.08 | 37.18 | 35.8 | 36.31 | 36.31 | -0.08 (-0.22%) | 1,093,895 |
| 3 Jun 2021 | CNY | 37.29 | 37.5 | 36.3 | 36.39 | 36.39 | -0.66 (-1.78%) | 952,347 |
| 2 Jun 2021 | CNY | 37.68 | 38.74 | 36.88 | 37.05 | 37.05 | -0.8 (-2.11%) | 1,744,941 |
| 1 Jun 2021 | CNY | 35.06 | 38.24 | 35.06 | 37.85 | 37.85 | +2.47 (+6.98%) | 2,825,601 |
| 31 May 2021 | CNY | 35.06 | 35.56 | 34.88 | 35.38 | 35.38 | +0.31 (+0.88%) | 915,001 |
| 28 May 2021 | CNY | 35.62 | 35.94 | 34.94 | 35.07 | 35.07 | -0.74 (-2.07%) | 828,477 |
| 27 May 2021 | CNY | 35.61 | 36.36 | 35.3 | 35.81 | 35.81 | +0.15 (+0.42%) | 838,030 |
| 26 May 2021 | CNY | 36.5 | 36.92 | 35.16 | 35.66 | 35.66 | -0.5 (-1.38%) | 1,161,828 |
| 25 May 2021 | CNY | 36.15 | 36.16 | 34.79 | 36.16 | 36.16 | +0.01 (+0.03%) | 1,531,959 |
| 24 May 2021 | CNY | 36.25 | 37.29 | 36.02 | 36.15 | 36.15 | -0.07 (-0.19%) | 1,044,520 |
| 21 May 2021 | CNY | 34.7 | 37.2 | 34.51 | 36.22 | 36.22 | +1.72 (+4.99%) | 2,085,071 |
| 20 May 2021 | CNY | 34.5 | 35.5 | 34.1 | 34.5 | 34.5 | -0.67 (-1.91%) | 1,043,718 |
| 19 May 2021 | CNY | 34.36 | 35.95 | 34 | 35.17 | 35.17 | +0.81 (+2.36%) | 1,892,293 |
