| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2021 | CNY | 35.1 | 35.1 | 33.92 | 34.13 | 34.13 | -0.64 (-1.84%) | 667,051 |
| 1 Jul 2021 | CNY | 36.36 | 36.5 | 34.77 | 34.77 | 34.77 | -1.41 (-3.90%) | 816,390 |
| 30 Jun 2021 | CNY | 35.76 | 36.37 | 35.62 | 36.18 | 36.18 | +0.35 (+0.98%) | 725,008 |
| 29 Jun 2021 | CNY | 37.99 | 37.99 | 35.5 | 35.83 | 35.83 | -1.62 (-4.33%) | 1,240,150 |
| 28 Jun 2021 | CNY | 37.01 | 38.47 | 37.01 | 37.45 | 37.45 | +0.08 (+0.21%) | 1,039,326 |
| 25 Jun 2021 | CNY | 36.69 | 37.5 | 35.62 | 37.37 | 37.37 | +0.85 (+2.33%) | 1,256,478 |
| 24 Jun 2021 | CNY | 38.5 | 38.6 | 36.5 | 36.52 | 36.52 | -1.76 (-4.60%) | 1,407,139 |
| 23 Jun 2021 | CNY | 38.69 | 38.69 | 37.66 | 38.28 | 38.28 | -0.32 (-0.83%) | 1,301,122 |
| 22 Jun 2021 | CNY | 40.42 | 40.42 | 38.33 | 38.6 | 38.6 | -1.29 (-3.23%) | 2,563,640 |
| 21 Jun 2021 | CNY | 36.32 | 39.89 | 36.32 | 39.89 | 39.89 | +3.78 (+10.47%) | 3,227,085 |
| 18 Jun 2021 | CNY | 34.6 | 38.5 | 34.59 | 36.11 | 36.11 | +1.15 (+3.29%) | 2,678,333 |
| 17 Jun 2021 | CNY | 34.03 | 35.3 | 33.35 | 34.96 | 34.96 | +1.11 (+3.28%) | 1,203,781 |
| 16 Jun 2021 | CNY | 35.7 | 36.3 | 33.79 | 33.85 | 33.85 | -2.2 (-6.10%) | 1,662,924 |
| 15 Jun 2021 | CNY | 32.66 | 36.49 | 32.45 | 36.05 | 36.05 | +3.13 (+9.51%) | 2,367,896 |
| 11 Jun 2021 | CNY | 33.55 | 33.58 | 32.68 | 32.92 | 32.92 | -0.63 (-1.88%) | 532,509 |
| 10 Jun 2021 | CNY | 32.6 | 33.65 | 32.5 | 33.55 | 33.55 | +0.75 (+2.29%) | 583,267 |
| 9 Jun 2021 | CNY | 33.25 | 33.88 | 32.7 | 32.8 | 32.8 | -0.46 (-1.38%) | 635,748 |
| 8 Jun 2021 | CNY | 34 | 34.3 | 32.95 | 33.26 | 33.26 | -1 (-2.92%) | 854,170 |
| 7 Jun 2021 | CNY | 33.33 | 34.69 | 32.88 | 34.26 | 34.26 | +0.98 (+2.94%) | 1,089,093 |
| 4 Jun 2021 | CNY | 34 | 34.45 | 32.9 | 33.28 | 33.28 | -1.11 (-3.23%) | 1,169,394 |
| 3 Jun 2021 | CNY | 35.6 | 36.12 | 34.2 | 34.39 | 34.39 | -1.08 (-3.04%) | 1,547,948 |
| 2 Jun 2021 | CNY | 35.28 | 36.2 | 34.5 | 35.47 | 35.47 | +0.11 (+0.31%) | 1,750,931 |
| 1 Jun 2021 | CNY | 33.69 | 35.5 | 33.01 | 35.36 | 35.36 | +1.43 (+4.21%) | 1,966,520 |
| 31 May 2021 | CNY | 32 | 34.3 | 31.5 | 33.93 | 33.93 | +2.18 (+6.87%) | 1,787,451 |
| 28 May 2021 | CNY | 31.73 | 32.19 | 31.42 | 31.75 | 31.75 | +0.23 (+0.73%) | 721,670 |
| 27 May 2021 | CNY | 31.46 | 31.75 | 31.1 | 31.52 | 31.52 | +0.02 (+0.06%) | 532,186 |
| 26 May 2021 | CNY | 30.86 | 32.5 | 30.6 | 31.5 | 31.5 | +0.62 (+2.01%) | 1,327,519 |
| 25 May 2021 | CNY | 29.69 | 30.88 | 29.5 | 30.88 | 30.88 | +1.29 (+4.36%) | 570,940 |
| 24 May 2021 | CNY | 29.28 | 29.8 | 29.28 | 29.59 | 29.59 | +0.29 (+0.99%) | 284,272 |
| 21 May 2021 | CNY | 30.38 | 30.5 | 28.99 | 29.3 | 29.3 | -1.06 (-3.49%) | 701,797 |
