| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2021 | CNY | 24.67 | 25.82 | 24.15 | 25.48 | 25.48 | -0.52 (-2%) | 8,598,594 |
| 2 Jul 2021 | CNY | 26.71 | 26.71 | 25.62 | 26 | 26 | -0.86 (-3.20%) | 6,065,354 |
| 1 Jul 2021 | CNY | 27.1 | 27.26 | 26.57 | 26.86 | 26.86 | -0.17 (-0.63%) | 8,523,760 |
| 30 Jun 2021 | CNY | 25.88 | 27.1 | 25.8 | 27.03 | 27.03 | +1.27 (+4.93%) | 12,931,015 |
| 29 Jun 2021 | CNY | 26.38 | 26.73 | 25.7 | 25.76 | 25.76 | -0.58 (-2.20%) | 7,280,266 |
| 28 Jun 2021 | CNY | 26.28 | 26.77 | 26.11 | 26.34 | 26.34 | +0.05 (+0.19%) | 6,833,599 |
| 25 Jun 2021 | CNY | 26.2 | 26.56 | 25.6 | 26.29 | 26.29 | +0.27 (+1.04%) | 5,930,387 |
| 24 Jun 2021 | CNY | 26.16 | 26.5 | 25.8 | 26.02 | 26.02 | -0.14 (-0.54%) | 6,295,780 |
| 23 Jun 2021 | CNY | 25.66 | 26.9 | 25.6 | 26.16 | 26.16 | +0.68 (+2.67%) | 11,555,321 |
| 22 Jun 2021 | CNY | 25.7 | 25.99 | 25.33 | 25.48 | 25.48 | -0.48 (-1.85%) | 5,426,321 |
| 21 Jun 2021 | CNY | 25.03 | 26.34 | 25.02 | 25.96 | 25.96 | +0.48 (+1.88%) | 8,956,566 |
| 18 Jun 2021 | CNY | 25.77 | 25.9 | 24.89 | 25.48 | 25.48 | +0.08 (+0.31%) | 7,024,045 |
| 17 Jun 2021 | CNY | 23.88 | 26.01 | 23.86 | 25.4 | 25.4 | +1.46 (+6.10%) | 8,616,572 |
| 16 Jun 2021 | CNY | 23.02 | 24.98 | 23 | 23.94 | 23.94 | -0.34 (-1.40%) | 6,919,710 |
| 15 Jun 2021 | CNY | 24.21 | 24.74 | 23.82 | 24.28 | 24.28 | +0.07 (+0.29%) | 2,566,449 |
| 11 Jun 2021 | CNY | 25.68 | 25.83 | 24.08 | 24.21 | 24.21 | -1.47 (-5.72%) | 4,432,808 |
| 10 Jun 2021 | CNY | 25.36 | 26.1 | 25.1 | 25.68 | 25.68 | +0.37 (+1.46%) | 3,303,645 |
| 9 Jun 2021 | CNY | 25.4 | 25.78 | 25.12 | 25.31 | 25.31 | -0.23 (-0.90%) | 1,819,674 |
| 8 Jun 2021 | CNY | 26.25 | 26.25 | 25.29 | 25.54 | 25.54 | -0.71 (-2.70%) | 3,608,055 |
| 7 Jun 2021 | CNY | 26.05 | 26.91 | 26.05 | 26.25 | 26.25 | +0.5 (+1.94%) | 3,359,395 |
| 4 Jun 2021 | CNY | 25.76 | 26.24 | 25.71 | 25.75 | 25.75 | -0.21 (-0.81%) | 2,376,985 |
| 3 Jun 2021 | CNY | 26.7 | 26.79 | 25.96 | 25.96 | 25.96 | -0.74 (-2.77%) | 3,428,768 |
| 2 Jun 2021 | CNY | 26.78 | 27.13 | 26.3 | 26.7 | 26.7 | +0.16 (+0.60%) | 5,322,418 |
| 1 Jun 2021 | CNY | 26.22 | 27.06 | 25.95 | 26.54 | 26.54 | +0.2 (+0.76%) | 5,400,719 |
| 31 May 2021 | CNY | 24.71 | 26.63 | 24.4 | 26.34 | 26.34 | +1.77 (+7.20%) | 6,836,279 |
| 28 May 2021 | CNY | 24.75 | 25.13 | 24.41 | 24.57 | 24.57 | -0.42 (-1.68%) | 2,365,487 |
| 27 May 2021 | CNY | 24 | 25.17 | 23.95 | 24.99 | 24.99 | +0.99 (+4.13%) | 4,213,104 |
| 26 May 2021 | CNY | 24.07 | 24.29 | 23.92 | 24 | 24 | -0.06 (-0.25%) | 1,465,363 |
| 25 May 2021 | CNY | 23.82 | 24.2 | 23.66 | 24.06 | 24.06 | +0.31 (+1.31%) | 1,683,671 |
| 24 May 2021 | CNY | 23.56 | 23.81 | 23.39 | 23.75 | 23.75 | +0.2 (+0.85%) | 1,548,304 |
