| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2021 | CNY | 33.8 | 37.61 | 32.99 | 34.73 | 34.73 | +1.97 (+6.01%) | 4,308,284 |
| 7 Jul 2021 | CNY | 32.7 | 32.9 | 32.16 | 32.76 | 32.76 | -0.16 (-0.49%) | 1,116,329 |
| 6 Jul 2021 | CNY | 33.33 | 33.7 | 32.15 | 32.92 | 32.92 | -0.41 (-1.23%) | 871,168 |
| 5 Jul 2021 | CNY | 33.67 | 33.8 | 32.8 | 33.33 | 33.33 | -0.36 (-1.07%) | 1,033,164 |
| 2 Jul 2021 | CNY | 32.79 | 33.9 | 31.4 | 33.69 | 33.69 | +0.9 (+2.74%) | 2,237,787 |
| 1 Jul 2021 | CNY | 32.01 | 33.95 | 32.01 | 32.79 | 32.79 | -0.41 (-1.23%) | 845,387 |
| 30 Jun 2021 | CNY | 33.95 | 33.95 | 32.7 | 33.2 | 33.2 | -0.76 (-2.24%) | 1,186,502 |
| 29 Jun 2021 | CNY | 34.78 | 34.95 | 33.5 | 33.96 | 33.96 | -0.81 (-2.33%) | 1,196,753 |
| 28 Jun 2021 | CNY | 34.22 | 35.25 | 34.01 | 34.77 | 34.77 | 0.0 (0.0%) | 1,020,977 |
| 25 Jun 2021 | CNY | 34.4 | 34.77 | 33.08 | 34.77 | 34.77 | +0.63 (+1.85%) | 2,209,273 |
| 24 Jun 2021 | CNY | 35.88 | 35.88 | 33.8 | 34.14 | 34.14 | -1.04 (-2.96%) | 1,767,239 |
| 23 Jun 2021 | CNY | 35.21 | 36.29 | 34.35 | 35.18 | 35.18 | -0.15 (-0.42%) | 2,584,404 |
| 22 Jun 2021 | CNY | 36 | 36.93 | 34.82 | 35.33 | 35.33 | -0.7 (-1.94%) | 2,010,972 |
| 21 Jun 2021 | CNY | 33.31 | 36.91 | 33.14 | 36.03 | 36.03 | +2.23 (+6.60%) | 3,128,510 |
| 18 Jun 2021 | CNY | 34.26 | 34.48 | 32.75 | 33.8 | 33.8 | +0.05 (+0.15%) | 2,297,377 |
| 17 Jun 2021 | CNY | 32.41 | 34.8 | 32.41 | 33.75 | 33.75 | +0.75 (+2.27%) | 2,613,357 |
| 16 Jun 2021 | CNY | 34.39 | 34.94 | 32.4 | 33 | 33 | -1.53 (-4.43%) | 2,004,843 |
| 15 Jun 2021 | CNY | 33.28 | 35.66 | 33.18 | 34.53 | 34.53 | +0.75 (+2.22%) | 1,965,181 |
| 11 Jun 2021 | CNY | 33.48 | 34 | 32.38 | 33.78 | 33.78 | +0.06 (+0.18%) | 1,843,646 |
| 10 Jun 2021 | CNY | 34.6 | 34.96 | 32.88 | 33.72 | 33.72 | -0.88 (-2.54%) | 2,449,176 |
| 9 Jun 2021 | CNY | 34.23 | 34.79 | 32.15 | 34.6 | 34.6 | -0.4 (-1.14%) | 2,959,535 |
| 8 Jun 2021 | CNY | 33.94 | 37.45 | 33.42 | 35 | 35 | +1 (+2.94%) | 5,468,012 |
| 7 Jun 2021 | CNY | 34.23 | 35 | 32.1 | 34 | 34 | 0.0 (0.0%) | 3,290,798 |
| 4 Jun 2021 | CNY | 34.88 | 35.24 | 33.3 | 34 | 34 | -0.89 (-2.55%) | 3,321,167 |
| 3 Jun 2021 | CNY | 37.48 | 38.21 | 34.8 | 34.89 | 34.89 | -1.99 (-5.40%) | 5,115,840 |
| 2 Jun 2021 | CNY | 36.8 | 37.56 | 34.8 | 36.88 | 36.88 | -0.12 (-0.32%) | 4,686,624 |
| 1 Jun 2021 | CNY | 33.8 | 39.39 | 33 | 37 | 37 | +2.2 (+6.32%) | 9,313,312 |
| 31 May 2021 | CNY | 28.52 | 34.85 | 28.12 | 34.8 | 34.8 | +5.6 (+19.18%) | 11,068,710 |
| 28 May 2021 | CNY | 29.5 | 31.5 | 28 | 29.2 | 29.2 | +2.6 (+9.77%) | 13,387,327 |
| 27 May 2021 | CNY | 22.45 | 26.6 | 22.45 | 26.6 | 26.6 | +4.43 (+19.98%) | 6,957,240 |
