| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 27.45 | 27.48 | 26.73 | 26.83 | 26.83 | -0.48 (-1.76%) | 967,913 |
| 13 Jul 2021 | CNY | 27.81 | 27.86 | 26.9 | 27.31 | 27.31 | -0.32 (-1.16%) | 1,030,069 |
| 12 Jul 2021 | CNY | 26.77 | 27.78 | 26.6 | 27.63 | 27.63 | +1.06 (+3.99%) | 1,548,343 |
| 9 Jul 2021 | CNY | 25.7 | 26.69 | 25.6 | 26.57 | 26.57 | +0.68 (+2.63%) | 1,176,535 |
| 8 Jul 2021 | CNY | 25.8 | 26.38 | 25.8 | 25.89 | 25.89 | -0.06 (-0.23%) | 1,123,468 |
| 7 Jul 2021 | CNY | 26.18 | 26.42 | 25.43 | 25.95 | 25.95 | -0.37 (-1.41%) | 1,439,577 |
| 6 Jul 2021 | CNY | 27 | 27 | 26.12 | 26.32 | 26.32 | -0.45 (-1.68%) | 868,064 |
| 5 Jul 2021 | CNY | 26.48 | 27.06 | 26.3 | 26.77 | 26.77 | +0.47 (+1.79%) | 872,576 |
| 2 Jul 2021 | CNY | 26.7 | 26.98 | 26 | 26.3 | 26.3 | -0.45 (-1.68%) | 1,348,291 |
| 1 Jul 2021 | CNY | 28.06 | 28.38 | 26.7 | 26.75 | 26.75 | -1.44 (-5.11%) | 1,679,944 |
| 30 Jun 2021 | CNY | 27.52 | 28.36 | 27.51 | 28.19 | 28.19 | +0.49 (+1.77%) | 1,827,726 |
| 29 Jun 2021 | CNY | 28.27 | 28.35 | 27.4 | 27.7 | 27.7 | -0.42 (-1.49%) | 1,087,632 |
| 28 Jun 2021 | CNY | 27.37 | 28.29 | 27.25 | 28.12 | 28.12 | +1.05 (+3.88%) | 1,718,885 |
| 25 Jun 2021 | CNY | 26.94 | 27.47 | 26.71 | 27.07 | 27.07 | +0.36 (+1.35%) | 1,106,865 |
| 24 Jun 2021 | CNY | 27.86 | 27.86 | 26.71 | 26.71 | 26.71 | -0.82 (-2.98%) | 1,358,591 |
| 23 Jun 2021 | CNY | 27.33 | 28.03 | 26.56 | 27.53 | 27.53 | +0.21 (+0.77%) | 1,602,443 |
| 22 Jun 2021 | CNY | 27.7 | 28.74 | 27.21 | 27.32 | 27.32 | -0.43 (-1.55%) | 2,182,058 |
| 21 Jun 2021 | CNY | 27.79 | 28.87 | 27.59 | 27.75 | 27.75 | -0.04 (-0.14%) | 2,839,215 |
| 18 Jun 2021 | CNY | 26.69 | 27.99 | 26.26 | 27.79 | 27.79 | +1.13 (+4.24%) | 3,062,747 |
| 17 Jun 2021 | CNY | 25.5 | 26.68 | 24.9 | 26.66 | 26.66 | +1.15 (+4.51%) | 2,433,989 |
| 16 Jun 2021 | CNY | 25.4 | 26.09 | 25.29 | 25.51 | 25.51 | +0.11 (+0.43%) | 1,075,165 |
| 15 Jun 2021 | CNY | 25.28 | 25.88 | 25 | 25.4 | 25.4 | +0.12 (+0.47%) | 865,899 |
| 11 Jun 2021 | CNY | 25.9 | 26.26 | 25.11 | 25.28 | 25.28 | -0.64 (-2.47%) | 1,047,729 |
| 10 Jun 2021 | CNY | 26.15 | 26.33 | 25.65 | 25.92 | 25.92 | -0.27 (-1.03%) | 1,459,160 |
| 9 Jun 2021 | CNY | 25.38 | 26.19 | 24.87 | 26.19 | 26.19 | +1.07 (+4.26%) | 1,813,226 |
| 8 Jun 2021 | CNY | 25.49 | 25.88 | 24.88 | 25.12 | 25.12 | -0.4 (-1.57%) | 989,562 |
| 7 Jun 2021 | CNY | 25.15 | 25.73 | 25.04 | 25.52 | 25.52 | +0.38 (+1.51%) | 1,077,816 |
| 4 Jun 2021 | CNY | 25.72 | 25.95 | 24.88 | 25.14 | 25.14 | -0.58 (-2.26%) | 1,192,083 |
| 3 Jun 2021 | CNY | 25.96 | 26.44 | 25.61 | 25.72 | 25.72 | -0.28 (-1.08%) | 1,056,242 |
| 2 Jun 2021 | CNY | 26 | 27 | 25.91 | 26 | 26 | -0.25 (-0.95%) | 2,245,383 |
