| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2021 | CNY | 37.39 | 37.59 | 36.5 | 36.63 | 36.63 | -0.45 (-1.21%) | 1,808,981 |
| 30 Jun 2021 | CNY | 36.9 | 37.92 | 36.83 | 37.08 | 37.08 | +0.53 (+1.45%) | 1,771,198 |
| 29 Jun 2021 | CNY | 37.34 | 37.46 | 36.41 | 36.55 | 36.55 | -0.75 (-2.01%) | 1,623,508 |
| 28 Jun 2021 | CNY | 36.59 | 37.66 | 36.51 | 37.3 | 37.3 | +0.72 (+1.97%) | 2,251,683 |
| 25 Jun 2021 | CNY | 36.5 | 36.85 | 36.01 | 36.58 | 36.58 | 0.0 (0.0%) | 1,690,249 |
| 24 Jun 2021 | CNY | 37.6 | 37.6 | 36.4 | 36.58 | 36.58 | -1.02 (-2.71%) | 2,038,160 |
| 23 Jun 2021 | CNY | 37.2 | 38.44 | 36.3 | 37.6 | 37.6 | +0.62 (+1.68%) | 3,133,903 |
| 22 Jun 2021 | CNY | 37.5 | 37.94 | 36.51 | 36.98 | 36.98 | -0.82 (-2.17%) | 2,527,292 |
| 21 Jun 2021 | CNY | 36.62 | 38.45 | 36.1 | 37.8 | 37.8 | +1.18 (+3.22%) | 3,448,312 |
| 18 Jun 2021 | CNY | 36.88 | 36.89 | 35.7 | 36.62 | 36.62 | -0.26 (-0.70%) | 2,265,645 |
| 17 Jun 2021 | CNY | 36.61 | 37.44 | 36.61 | 36.88 | 36.88 | +0.3 (+0.82%) | 2,161,278 |
| 16 Jun 2021 | CNY | 36.49 | 37.25 | 35.88 | 36.58 | 36.58 | +0.4 (+1.11%) | 2,687,132 |
| 15 Jun 2021 | CNY | 37.88 | 37.88 | 36.05 | 36.18 | 36.18 | -1.63 (-4.31%) | 3,609,228 |
| 11 Jun 2021 | CNY | 39.55 | 39.55 | 37.5 | 37.81 | 37.81 | -1.49 (-3.79%) | 4,230,171 |
| 10 Jun 2021 | CNY | 39.81 | 39.81 | 38.6 | 39.3 | 39.3 | -0.55 (-1.38%) | 3,201,203 |
| 9 Jun 2021 | CNY | 40.75 | 41.2 | 39.51 | 39.85 | 39.85 | -0.9 (-2.21%) | 3,602,010 |
| 8 Jun 2021 | CNY | 42.57 | 43 | 40.2 | 40.75 | 40.75 | -1.82 (-4.28%) | 5,025,539 |
| 7 Jun 2021 | CNY | 40.8 | 43.95 | 40.78 | 42.57 | 42.57 | +2.59 (+6.48%) | 8,937,609 |
| 4 Jun 2021 | CNY | 40.2 | 41.8 | 39.71 | 39.98 | 39.98 | -2.28 (-5.40%) | 8,090,907 |
| 3 Jun 2021 | CNY | 46 | 46.44 | 42 | 42.26 | 42.26 | -5.25 (-11.05%) | 15,110,893 |
| 2 Jun 2021 | CNY | 42.6 | 47.51 | 42.6 | 47.51 | 47.51 | +7.92 (+20.01%) | 15,172,941 |
| 1 Jun 2021 | CNY | 38.88 | 40.44 | 38.18 | 39.59 | 39.59 | +0.5 (+1.28%) | 3,965,492 |
| 31 May 2021 | CNY | 37.15 | 40.52 | 37.15 | 39.09 | 39.09 | +1.97 (+5.31%) | 5,578,935 |
| 28 May 2021 | CNY | 37 | 37.76 | 36.67 | 37.12 | 37.12 | +0.15 (+0.41%) | 3,073,033 |
| 27 May 2021 | CNY | 37.8 | 37.8 | 36.69 | 36.97 | 36.97 | -0.83 (-2.20%) | 4,025,573 |
| 26 May 2021 | CNY | 37.9 | 38.65 | 36.8 | 37.8 | 37.8 | -0.1 (-0.26%) | 5,645,711 |
| 25 May 2021 | CNY | 34.68 | 39.5 | 34.68 | 37.9 | 37.9 | +3.96 (+11.67%) | 8,684,174 |
| 24 May 2021 | CNY | 34.2 | 34.58 | 33.53 | 33.94 | 33.94 | -0.23 (-0.67%) | 1,270,241 |
| 21 May 2021 | CNY | 34.99 | 35.19 | 34.06 | 34.17 | 34.17 | -0.83 (-2.37%) | 1,480,746 |
| 20 May 2021 | CNY | 35.62 | 35.98 | 34.88 | 35 | 35 | -1.04 (-2.89%) | 2,013,274 |
