| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2021 | CNY | 29.2 | 29.57 | 28.71 | 29.38 | 29.38 | -0.18 (-0.61%) | 21,737,154 |
| 8 Jul 2021 | CNY | 28.18 | 30.3 | 27.81 | 29.56 | 29.56 | +1.51 (+5.38%) | 43,412,992 |
| 7 Jul 2021 | CNY | 26.91 | 28.15 | 26.7 | 28.05 | 28.05 | +0.71 (+2.60%) | 20,276,637 |
| 6 Jul 2021 | CNY | 27.79 | 28.59 | 26.89 | 27.34 | 27.34 | -0.4 (-1.44%) | 24,631,575 |
| 5 Jul 2021 | CNY | 26.58 | 27.8 | 26.58 | 27.74 | 27.74 | +1.14 (+4.29%) | 22,053,388 |
| 2 Jul 2021 | CNY | 27.9 | 27.9 | 26.4 | 26.6 | 26.6 | -1.3 (-4.66%) | 25,780,143 |
| 1 Jul 2021 | CNY | 28.88 | 29.25 | 27.76 | 27.9 | 27.9 | -1.28 (-4.39%) | 23,294,123 |
| 30 Jun 2021 | CNY | 28.5 | 29.86 | 28.39 | 29.18 | 29.18 | +0.92 (+3.26%) | 30,814,994 |
| 29 Jun 2021 | CNY | 29.01 | 29.37 | 28.1 | 28.26 | 28.26 | -0.92 (-3.15%) | 20,646,963 |
| 28 Jun 2021 | CNY | 28.97 | 29.66 | 28.59 | 29.18 | 29.18 | +0.34 (+1.18%) | 22,412,232 |
| 25 Jun 2021 | CNY | 28.85 | 29.75 | 28.33 | 28.84 | 28.84 | -0.03 (-0.10%) | 24,395,182 |
| 24 Jun 2021 | CNY | 30.3 | 30.3 | 28.7 | 28.87 | 28.87 | -1.68 (-5.50%) | 32,479,816 |
| 23 Jun 2021 | CNY | 30.06 | 31.1 | 29.74 | 30.55 | 30.55 | +0.58 (+1.94%) | 34,402,493 |
| 22 Jun 2021 | CNY | 30.98 | 31.48 | 29.57 | 29.97 | 29.97 | -0.05 (-0.17%) | 29,556,307 |
| 21 Jun 2021 | CNY | 29.57 | 30.65 | 29.4 | 30.02 | 30.02 | +0.2 (+0.67%) | 29,292,771 |
| 18 Jun 2021 | CNY | 30.07 | 30.68 | 29.29 | 29.82 | 29.82 | -0.32 (-1.06%) | 39,703,692 |
| 17 Jun 2021 | CNY | 27.47 | 30.66 | 27.11 | 30.14 | 30.14 | +2.64 (+9.60%) | 60,125,802 |
| 16 Jun 2021 | CNY | 27.15 | 28.3 | 26.81 | 27.5 | 27.5 | +0.54 (+2.00%) | 29,244,375 |
| 15 Jun 2021 | CNY | 27.64 | 28.4 | 26.88 | 26.96 | 26.96 | -1.04 (-3.71%) | 28,825,248 |
| 11 Jun 2021 | CNY | 29.01 | 29.27 | 28 | 28 | 28 | -0.98 (-3.38%) | 27,199,694 |
| 10 Jun 2021 | CNY | 27.95 | 29.75 | 27.7 | 28.98 | 28.98 | +1.01 (+3.61%) | 35,187,541 |
| 9 Jun 2021 | CNY | 27.47 | 28.57 | 27.32 | 27.97 | 27.97 | +0.46 (+1.67%) | 23,782,455 |
| 8 Jun 2021 | CNY | 28.5 | 28.59 | 27.3 | 27.51 | 27.51 | -0.74 (-2.62%) | 30,912,746 |
| 7 Jun 2021 | CNY | 29.25 | 30.34 | 28.23 | 28.25 | 28.25 | +0.03 (+0.11%) | 41,063,877 |
| 4 Jun 2021 | CNY | 27 | 29.07 | 26.93 | 28.22 | 28.22 | +0.91 (+3.33%) | 37,181,175 |
| 3 Jun 2021 | CNY | 27.75 | 28.26 | 26.68 | 27.31 | 27.31 | -0.44 (-1.59%) | 30,761,528 |
| 2 Jun 2021 | CNY | 27 | 28.44 | 26.8 | 27.75 | 27.75 | +0.4 (+1.46%) | 46,578,647 |
| 1 Jun 2021 | CNY | 24.65 | 28.38 | 24.56 | 27.35 | 27.35 | +2.42 (+9.71%) | 60,982,551 |
| 31 May 2021 | CNY | 24.8 | 25.37 | 24.57 | 24.93 | 24.93 | +0.56 (+2.30%) | 24,115,842 |
| 28 May 2021 | CNY | 24.39 | 25.15 | 24.16 | 24.37 | 24.37 | -0.45 (-1.81%) | 29,770,026 |
