| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2021 | CNY | 58.25 | 59.47 | 58.25 | 59.18 | 59.18 | +0.27 (+0.46%) | 889,085 |
| 8 Jul 2021 | CNY | 60.78 | 60.79 | 58.9 | 58.91 | 58.91 | -1.72 (-2.84%) | 1,935,403 |
| 7 Jul 2021 | CNY | 59.98 | 60.88 | 59.97 | 60.63 | 60.63 | +0.24 (+0.40%) | 951,371 |
| 6 Jul 2021 | CNY | 61.23 | 61.28 | 59.87 | 60.39 | 60.39 | -0.88 (-1.44%) | 1,647,254 |
| 5 Jul 2021 | CNY | 61.08 | 61.78 | 60.61 | 61.27 | 61.27 | +0.25 (+0.41%) | 1,068,936 |
| 2 Jul 2021 | CNY | 63.88 | 63.91 | 60.65 | 61.02 | 61.02 | -2.89 (-4.52%) | 2,332,050 |
| 1 Jul 2021 | CNY | 64.93 | 66.58 | 63.87 | 63.91 | 63.91 | -1.04 (-1.60%) | 2,686,768 |
| 30 Jun 2021 | CNY | 66.01 | 66.01 | 63.8 | 64.95 | 64.95 | -0.96 (-1.46%) | 2,334,000 |
| 29 Jun 2021 | CNY | 64.84 | 67.45 | 63.85 | 65.91 | 65.91 | +1.39 (+2.15%) | 3,390,902 |
| 28 Jun 2021 | CNY | 62.5 | 65.48 | 62.42 | 64.52 | 64.52 | +1.74 (+2.77%) | 2,327,891 |
| 25 Jun 2021 | CNY | 63.19 | 63.78 | 62.5 | 62.78 | 62.78 | -0.41 (-0.65%) | 1,295,609 |
| 24 Jun 2021 | CNY | 64.8 | 64.8 | 62.71 | 63.19 | 63.19 | -1.71 (-2.63%) | 1,599,347 |
| 23 Jun 2021 | CNY | 63.99 | 65.13 | 63.6 | 64.9 | 64.9 | +1.06 (+1.66%) | 1,759,129 |
| 22 Jun 2021 | CNY | 64.4 | 64.5 | 63 | 63.84 | 63.84 | -0.66 (-1.02%) | 1,554,538 |
| 21 Jun 2021 | CNY | 62.3 | 65.47 | 62.1 | 64.5 | 64.5 | +2.59 (+4.18%) | 2,782,616 |
| 18 Jun 2021 | CNY | 60.81 | 62.6 | 60.51 | 61.91 | 61.91 | +1.1 (+1.81%) | 1,564,372 |
| 17 Jun 2021 | CNY | 61 | 61.15 | 60.21 | 60.81 | 60.81 | +0.45 (+0.75%) | 1,097,220 |
| 16 Jun 2021 | CNY | 61.6 | 62.28 | 60.3 | 60.36 | 60.36 | -1.9 (-3.05%) | 1,853,903 |
| 15 Jun 2021 | CNY | 61.11 | 62.88 | 60.25 | 62.26 | 62.26 | +1.12 (+1.83%) | 1,923,157 |
| 11 Jun 2021 | CNY | 62.38 | 62.38 | 61.11 | 61.14 | 61.14 | -0.96 (-1.55%) | 1,567,017 |
| 10 Jun 2021 | CNY | 63.69 | 63.69 | 61.85 | 62.1 | 62.1 | -1.4 (-2.20%) | 2,044,794 |
| 9 Jun 2021 | CNY | 63.8 | 64.43 | 63.4 | 63.5 | 63.5 | -0.29 (-0.45%) | 1,298,660 |
| 8 Jun 2021 | CNY | 67.34 | 67.34 | 63.48 | 63.79 | 63.79 | -4.89 (-7.12%) | 2,671,016 |
| 7 Jun 2021 | CNY | 69.5 | 70.43 | 68.15 | 68.68 | 68.68 | -0.25 (-0.36%) | 2,414,767 |
| 4 Jun 2021 | CNY | 67.9 | 70.99 | 67.68 | 68.93 | 68.93 | +0.77 (+1.13%) | 2,500,903 |
| 3 Jun 2021 | CNY | 69.9 | 70.6 | 68.01 | 68.16 | 68.16 | -1.5 (-2.15%) | 2,007,708 |
| 2 Jun 2021 | CNY | 71.07 | 71.64 | 68.78 | 69.66 | 69.66 | -0.98 (-1.39%) | 3,240,323 |
| 1 Jun 2021 | CNY | 71 | 71.88 | 69.51 | 70.64 | 70.64 | -0.67 (-0.94%) | 4,029,783 |
| 31 May 2021 | CNY | 64.68 | 72.47 | 64.62 | 71.31 | 71.31 | +7.98 (+12.60%) | 6,068,653 |
| 28 May 2021 | CNY | 65.88 | 65.88 | 63.12 | 63.33 | 63.33 | -1.88 (-2.88%) | 2,527,883 |
