| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2021 | CNY | 47.8 | 51.4 | 47.2 | 49.33 | 49.33 | +2.3 (+4.89%) | 3,718,233 |
| 2 Jul 2021 | CNY | 42.9 | 50.46 | 42.53 | 47.03 | 47.03 | +4.77 (+11.29%) | 4,281,564 |
| 1 Jul 2021 | CNY | 44.28 | 44.44 | 42.11 | 42.26 | 42.26 | -2.47 (-5.52%) | 1,213,429 |
| 30 Jun 2021 | CNY | 43.37 | 44.96 | 43.37 | 44.73 | 44.73 | +0.82 (+1.87%) | 1,828,222 |
| 29 Jun 2021 | CNY | 42 | 45.18 | 41.5 | 43.91 | 43.91 | +1.53 (+3.61%) | 1,866,572 |
| 28 Jun 2021 | CNY | 42 | 42.79 | 41.88 | 42.38 | 42.38 | -0.1 (-0.24%) | 657,302 |
| 25 Jun 2021 | CNY | 44.05 | 44.39 | 42.05 | 42.48 | 42.48 | -1.57 (-3.56%) | 1,306,712 |
| 24 Jun 2021 | CNY | 42.6 | 45.25 | 42 | 44.05 | 44.05 | +2.06 (+4.91%) | 2,037,771 |
| 23 Jun 2021 | CNY | 42.5 | 43.2 | 41.41 | 41.99 | 41.99 | -0.64 (-1.50%) | 682,402 |
| 22 Jun 2021 | CNY | 42 | 43.6 | 41.2 | 42.63 | 42.63 | +0.93 (+2.23%) | 943,286 |
| 21 Jun 2021 | CNY | 41.61 | 42.35 | 41.28 | 41.7 | 41.7 | +0.13 (+0.31%) | 758,312 |
| 18 Jun 2021 | CNY | 40.35 | 41.7 | 39.69 | 41.57 | 41.57 | +1.09 (+2.69%) | 795,534 |
| 17 Jun 2021 | CNY | 39.95 | 40.66 | 39.45 | 40.48 | 40.48 | +0.53 (+1.33%) | 562,680 |
| 16 Jun 2021 | CNY | 39.95 | 40.77 | 39.4 | 39.95 | 39.95 | +0.13 (+0.33%) | 550,446 |
| 15 Jun 2021 | CNY | 40.9 | 41.3 | 39.41 | 39.82 | 39.82 | -1.23 (-3.00%) | 839,763 |
| 11 Jun 2021 | CNY | 42.4 | 42.89 | 40.8 | 41.05 | 41.05 | -1.5 (-3.53%) | 1,041,921 |
| 10 Jun 2021 | CNY | 41.75 | 43.15 | 41.15 | 42.55 | 42.55 | +1.22 (+2.95%) | 997,245 |
| 9 Jun 2021 | CNY | 41.6 | 42.38 | 41.1 | 41.33 | 41.33 | -0.47 (-1.12%) | 523,433 |
| 8 Jun 2021 | CNY | 43.1 | 43.88 | 41.62 | 41.8 | 41.8 | -1.34 (-3.11%) | 934,845 |
| 7 Jun 2021 | CNY | 43.74 | 43.74 | 42.4 | 43.14 | 43.14 | +0.08 (+0.19%) | 856,545 |
| 4 Jun 2021 | CNY | 43.4 | 43.8 | 42.65 | 43.06 | 43.06 | -1.34 (-3.02%) | 1,426,829 |
| 3 Jun 2021 | CNY | 43.81 | 46.37 | 43.57 | 44.4 | 44.4 | +0.63 (+1.44%) | 2,332,061 |
| 2 Jun 2021 | CNY | 42.92 | 45.33 | 42.41 | 43.77 | 43.77 | +0.59 (+1.37%) | 2,000,195 |
| 1 Jun 2021 | CNY | 43.44 | 44.3 | 42.67 | 43.18 | 43.18 | -0.02 (-0.05%) | 1,544,746 |
| 31 May 2021 | CNY | 40.22 | 44.45 | 40.09 | 43.2 | 43.2 | +2.97 (+7.38%) | 2,215,200 |
| 28 May 2021 | CNY | 41.15 | 41.6 | 40.08 | 40.23 | 40.23 | -0.35 (-0.86%) | 887,175 |
| 27 May 2021 | CNY | 39.88 | 40.97 | 39.57 | 40.58 | 40.58 | +0.71 (+1.78%) | 967,139 |
| 26 May 2021 | CNY | 39.1 | 40.3 | 38.85 | 39.87 | 39.87 | +0.77 (+1.97%) | 969,517 |
| 25 May 2021 | CNY | 38.5 | 39.29 | 38.26 | 39.1 | 39.1 | +0.37 (+0.96%) | 505,612 |
| 24 May 2021 | CNY | 38.27 | 38.91 | 38.15 | 38.73 | 38.73 | +0.27 (+0.70%) | 464,243 |
