| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 33.9 | 33.9 | 32.65 | 32.7 | 32.7 | -0.93 (-2.77%) | 217,092 |
| 13 Jul 2021 | CNY | 34.08 | 34.09 | 33.4 | 33.63 | 33.63 | -0.12 (-0.36%) | 255,932 |
| 12 Jul 2021 | CNY | 33 | 33.95 | 32.8 | 33.75 | 33.75 | +0.9 (+2.74%) | 368,862 |
| 9 Jul 2021 | CNY | 32.91 | 33.16 | 32.65 | 32.85 | 32.85 | -0.06 (-0.18%) | 162,302 |
| 8 Jul 2021 | CNY | 33.22 | 33.22 | 32.8 | 32.91 | 32.91 | -0.07 (-0.21%) | 220,595 |
| 7 Jul 2021 | CNY | 33.32 | 33.33 | 32.5 | 32.98 | 32.98 | +0.19 (+0.58%) | 257,062 |
| 6 Jul 2021 | CNY | 33.08 | 33.36 | 32.6 | 32.79 | 32.79 | -0.28 (-0.85%) | 229,933 |
| 5 Jul 2021 | CNY | 32.55 | 33.5 | 32.55 | 33.07 | 33.07 | +0.39 (+1.19%) | 271,018 |
| 2 Jul 2021 | CNY | 33.6 | 33.74 | 32.51 | 32.68 | 32.68 | -1.14 (-3.37%) | 316,578 |
| 1 Jul 2021 | CNY | 34.38 | 34.5 | 33.5 | 33.82 | 33.82 | -0.17 (-0.50%) | 330,099 |
| 30 Jun 2021 | CNY | 33.33 | 34.43 | 33.18 | 33.99 | 33.99 | +0.86 (+2.60%) | 486,079 |
| 29 Jun 2021 | CNY | 34.32 | 34.64 | 32.88 | 33.13 | 33.13 | -0.91 (-2.67%) | 355,306 |
| 28 Jun 2021 | CNY | 32.93 | 34.1 | 32.55 | 34.04 | 34.04 | +1.22 (+3.72%) | 527,288 |
| 25 Jun 2021 | CNY | 32.85 | 33.02 | 32.4 | 32.82 | 32.82 | -0.03 (-0.09%) | 185,268 |
| 24 Jun 2021 | CNY | 33.22 | 33.85 | 32.72 | 32.85 | 32.85 | -0.37 (-1.11%) | 200,479 |
| 23 Jun 2021 | CNY | 32.86 | 33.44 | 32.52 | 33.22 | 33.22 | +0.38 (+1.16%) | 276,019 |
| 22 Jun 2021 | CNY | 33.5 | 33.8 | 32.83 | 32.84 | 32.84 | -0.59 (-1.76%) | 282,732 |
| 21 Jun 2021 | CNY | 32.5 | 33.57 | 32.11 | 33.43 | 33.43 | +0.94 (+2.89%) | 414,119 |
| 18 Jun 2021 | CNY | 32 | 32.92 | 31.79 | 32.49 | 32.49 | +0.61 (+1.91%) | 292,917 |
| 17 Jun 2021 | CNY | 31.6 | 31.99 | 31.15 | 31.88 | 31.88 | +0.38 (+1.21%) | 269,564 |
| 16 Jun 2021 | CNY | 32.18 | 32.51 | 31.48 | 31.5 | 31.5 | -0.68 (-2.11%) | 272,879 |
| 15 Jun 2021 | CNY | 32.3 | 32.49 | 31.89 | 32.18 | 32.18 | -0.12 (-0.37%) | 205,015 |
| 11 Jun 2021 | CNY | 33.12 | 33.36 | 32.25 | 32.3 | 32.3 | -0.78 (-2.36%) | 266,297 |
| 10 Jun 2021 | CNY | 32.11 | 33.21 | 31.8 | 33.08 | 33.08 | +0.99 (+3.09%) | 374,918 |
| 9 Jun 2021 | CNY | 32.08 | 32.35 | 31.79 | 32.09 | 32.09 | +0.31 (+0.98%) | 212,693 |
| 8 Jun 2021 | CNY | 32.22 | 32.76 | 31.33 | 31.78 | 31.78 | -0.24 (-0.75%) | 277,628 |
| 7 Jun 2021 | CNY | 32.44 | 32.44 | 31.75 | 32.02 | 32.02 | +0.06 (+0.19%) | 286,507 |
| 4 Jun 2021 | CNY | 33.49 | 33.49 | 31.86 | 31.96 | 31.96 | -1.06 (-3.21%) | 543,459 |
| 3 Jun 2021 | CNY | 32.95 | 34.15 | 32.68 | 33.02 | 33.02 | -0.13 (-0.39%) | 565,874 |
| 2 Jun 2021 | CNY | 32.65 | 34.42 | 32.08 | 33.15 | 33.15 | +0.8 (+2.47%) | 762,153 |
