| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2021 | CNY | 42.6 | 43 | 40.38 | 40.5 | 40.5 | -2.1 (-4.93%) | 1,626,842 |
| 7 Jul 2021 | CNY | 42.98 | 43.37 | 41.82 | 42.6 | 42.6 | -0.2 (-0.47%) | 1,922,543 |
| 6 Jul 2021 | CNY | 45.35 | 46.98 | 41.8 | 42.8 | 42.8 | -3.39 (-7.34%) | 2,121,065 |
| 5 Jul 2021 | CNY | 45.47 | 47.62 | 44.83 | 46.19 | 46.19 | +0.91 (+2.01%) | 1,332,386 |
| 2 Jul 2021 | CNY | 49.48 | 50.43 | 45.12 | 45.28 | 45.28 | -4.69 (-9.39%) | 2,054,755 |
| 1 Jul 2021 | CNY | 48.8 | 50.95 | 48.11 | 49.97 | 49.97 | +1.17 (+2.40%) | 1,373,286 |
| 30 Jun 2021 | CNY | 49.25 | 49.7 | 47.8 | 48.8 | 48.8 | -0.35 (-0.71%) | 931,541 |
| 29 Jun 2021 | CNY | 52.7 | 53.55 | 48 | 49.15 | 49.15 | -3.23 (-6.17%) | 2,163,917 |
| 28 Jun 2021 | CNY | 50.36 | 54 | 48.88 | 52.38 | 52.38 | +1.81 (+3.58%) | 1,234,581 |
| 25 Jun 2021 | CNY | 49.48 | 51.95 | 48.66 | 50.57 | 50.57 | +1.37 (+2.78%) | 1,070,142 |
| 24 Jun 2021 | CNY | 53.25 | 53.95 | 49 | 49.2 | 49.2 | -4.3 (-8.04%) | 1,635,202 |
| 23 Jun 2021 | CNY | 54.3 | 55.8 | 52.5 | 53.5 | 53.5 | -0.8 (-1.47%) | 1,374,062 |
| 22 Jun 2021 | CNY | 54.96 | 56.46 | 52.96 | 54.3 | 54.3 | -0.31 (-0.57%) | 2,010,949 |
| 21 Jun 2021 | CNY | 52.02 | 56.18 | 51.83 | 54.61 | 54.61 | +2.03 (+3.86%) | 1,969,373 |
| 18 Jun 2021 | CNY | 49.23 | 53.41 | 49 | 52.58 | 52.58 | +3.08 (+6.22%) | 1,952,792 |
| 17 Jun 2021 | CNY | 47.05 | 50.61 | 46.55 | 49.5 | 49.5 | +1.5 (+3.13%) | 2,610,497 |
| 16 Jun 2021 | CNY | 51.92 | 54.29 | 46.5 | 48 | 48 | -3.79 (-7.32%) | 2,800,393 |
| 15 Jun 2021 | CNY | 53.05 | 55.95 | 51.2 | 51.79 | 51.79 | -2.39 (-4.41%) | 1,990,874 |
| 11 Jun 2021 | CNY | 59.01 | 59.45 | 54.03 | 54.18 | 54.18 | -5.27 (-8.86%) | 2,624,185 |
| 10 Jun 2021 | CNY | 59.02 | 61.77 | 58.18 | 59.45 | 59.45 | +0.16 (+0.27%) | 1,405,746 |
| 9 Jun 2021 | CNY | 59.78 | 60.79 | 57.51 | 59.29 | 59.29 | -1.24 (-2.05%) | 1,603,952 |
| 8 Jun 2021 | CNY | 61.15 | 67.93 | 59.91 | 60.53 | 60.53 | -1.27 (-2.06%) | 2,596,162 |
| 7 Jun 2021 | CNY | 59.39 | 62.88 | 56.73 | 61.8 | 61.8 | +3.3 (+5.64%) | 1,983,762 |
| 4 Jun 2021 | CNY | 57.81 | 60.5 | 56.2 | 58.5 | 58.5 | +1.26 (+2.20%) | 1,638,916 |
| 3 Jun 2021 | CNY | 59.21 | 61.57 | 56.61 | 57.24 | 57.24 | -2.16 (-3.64%) | 1,888,252 |
| 2 Jun 2021 | CNY | 60 | 62.97 | 57.26 | 59.4 | 59.4 | -0.4 (-0.67%) | 2,522,435 |
| 1 Jun 2021 | CNY | 58.7 | 62.4 | 56.5 | 59.8 | 59.8 | +1.07 (+1.82%) | 3,411,414 |
| 31 May 2021 | CNY | 49.58 | 58.73 | 49.58 | 58.73 | 58.73 | +9.79 (+20.00%) | 3,588,151 |
| 28 May 2021 | CNY | 51.22 | 51.97 | 47.01 | 48.94 | 48.94 | -2.07 (-4.06%) | 3,148,127 |
| 27 May 2021 | CNY | 50.28 | 52.6 | 49.05 | 51.01 | 51.01 | +1.44 (+2.90%) | 2,007,904 |
