| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2021 | CNY | 27 | 27.68 | 26.55 | 27.57 | 27.57 | +0.42 (+1.55%) | 4,946,189 |
| 8 Jul 2021 | CNY | 26.39 | 27.28 | 26.08 | 27.15 | 27.15 | +0.88 (+3.35%) | 4,932,901 |
| 7 Jul 2021 | CNY | 26.62 | 26.62 | 25.95 | 26.27 | 26.27 | -0.26 (-0.98%) | 3,917,103 |
| 6 Jul 2021 | CNY | 26.37 | 27.42 | 26.01 | 26.53 | 26.53 | +0.18 (+0.68%) | 3,355,930 |
| 5 Jul 2021 | CNY | 26.5 | 26.8 | 26.11 | 26.35 | 26.35 | -0.15 (-0.57%) | 2,358,280 |
| 2 Jul 2021 | CNY | 26.92 | 27.19 | 26.15 | 26.5 | 26.5 | -0.5 (-1.85%) | 3,972,064 |
| 1 Jul 2021 | CNY | 27.19 | 28.18 | 26.9 | 27 | 27 | +0.02 (+0.07%) | 5,052,391 |
| 30 Jun 2021 | CNY | 27.19 | 27.45 | 26.81 | 26.98 | 26.98 | -0.22 (-0.81%) | 3,271,172 |
| 29 Jun 2021 | CNY | 27.38 | 27.57 | 27.07 | 27.2 | 27.2 | -0.19 (-0.69%) | 5,405,384 |
| 28 Jun 2021 | CNY | 25.35 | 27.7 | 25.35 | 27.39 | 27.39 | +1.97 (+7.75%) | 11,448,457 |
| 25 Jun 2021 | CNY | 25.42 | 25.79 | 24.66 | 25.42 | 25.42 | +0.08 (+0.32%) | 4,404,117 |
| 24 Jun 2021 | CNY | 26.08 | 26.2 | 25.33 | 25.34 | 25.34 | -0.54 (-2.09%) | 3,014,697 |
| 23 Jun 2021 | CNY | 26.3 | 26.35 | 25.66 | 25.88 | 25.88 | -0.27 (-1.03%) | 5,028,683 |
| 22 Jun 2021 | CNY | 26.39 | 27.01 | 25.97 | 26.15 | 26.15 | +0.11 (+0.42%) | 4,433,047 |
| 21 Jun 2021 | CNY | 26.16 | 26.57 | 25.7 | 26.04 | 26.04 | -0.21 (-0.80%) | 6,666,451 |
| 18 Jun 2021 | CNY | 26.01 | 26.39 | 25.46 | 26.25 | 26.25 | +0.15 (+0.57%) | 3,242,130 |
| 17 Jun 2021 | CNY | 25.9 | 26.2 | 25.75 | 26.1 | 26.1 | +0.14 (+0.54%) | 3,955,634 |
| 16 Jun 2021 | CNY | 25.92 | 26.16 | 25.42 | 25.96 | 25.96 | -0.11 (-0.42%) | 3,032,996 |
| 15 Jun 2021 | CNY | 26.08 | 26.24 | 25.57 | 26.07 | 26.07 | +0.06 (+0.23%) | 3,374,737 |
| 11 Jun 2021 | CNY | 26.65 | 26.78 | 25.9 | 26.01 | 26.01 | -0.63 (-2.36%) | 4,220,009 |
| 10 Jun 2021 | CNY | 26.75 | 26.81 | 26.42 | 26.64 | 26.64 | 0.0 (0.0%) | 2,249,099 |
| 9 Jun 2021 | CNY | 27.25 | 27.25 | 26.53 | 26.64 | 26.64 | -0.42 (-1.55%) | 3,761,291 |
| 8 Jun 2021 | CNY | 27.26 | 27.47 | 26.85 | 27.06 | 27.06 | -0.21 (-0.77%) | 3,657,125 |
| 7 Jun 2021 | CNY | 26.72 | 27.87 | 26.37 | 27.27 | 27.27 | +0.94 (+3.57%) | 6,005,744 |
| 4 Jun 2021 | CNY | 26.27 | 26.77 | 25.91 | 26.33 | 26.33 | +0.05 (+0.19%) | 3,953,979 |
| 3 Jun 2021 | CNY | 25.54 | 26.75 | 25.54 | 26.28 | 26.28 | +0.75 (+2.94%) | 4,560,597 |
| 2 Jun 2021 | CNY | 24.96 | 26 | 24.51 | 25.53 | 25.53 | +0.34 (+1.35%) | 3,374,244 |
| 1 Jun 2021 | CNY | 25.33 | 26.17 | 25.11 | 25.19 | 25.19 | -0.13 (-0.51%) | 2,670,939 |
| 31 May 2021 | CNY | 25 | 25.66 | 23.9 | 25.32 | 25.32 | +0.39 (+1.56%) | 5,480,226 |
| 28 May 2021 | CNY | 25.56 | 25.72 | 24.93 | 24.93 | 24.93 | -0.48 (-1.89%) | 3,996,314 |
