| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 27.31 | 27.65 | 27.01 | 27.54 | 27.54 | +0.19 (+0.69%) | 719,164 |
| 5 Jul 2021 | CNY | 26.38 | 27.68 | 26.35 | 27.35 | 27.35 | +0.98 (+3.72%) | 805,350 |
| 2 Jul 2021 | CNY | 26.72 | 26.72 | 26.18 | 26.37 | 26.37 | -0.42 (-1.57%) | 658,315 |
| 1 Jul 2021 | CNY | 27.03 | 27.31 | 26.78 | 26.79 | 26.79 | -0.54 (-1.98%) | 670,516 |
| 30 Jun 2021 | CNY | 26.85 | 27.53 | 26.81 | 27.33 | 27.33 | +0.48 (+1.79%) | 638,726 |
| 29 Jun 2021 | CNY | 27.55 | 27.67 | 26.76 | 26.85 | 26.85 | -0.69 (-2.51%) | 689,929 |
| 28 Jun 2021 | CNY | 27.54 | 27.78 | 27.25 | 27.54 | 27.54 | +0.16 (+0.58%) | 718,677 |
| 25 Jun 2021 | CNY | 27.85 | 28.05 | 27.05 | 27.38 | 27.38 | -0.37 (-1.33%) | 742,754 |
| 24 Jun 2021 | CNY | 28.22 | 28.59 | 27.65 | 27.75 | 27.75 | -0.47 (-1.67%) | 861,735 |
| 23 Jun 2021 | CNY | 27.95 | 28.5 | 27.56 | 28.22 | 28.22 | +0.28 (+1.00%) | 991,450 |
| 22 Jun 2021 | CNY | 27.33 | 28.22 | 27.21 | 27.94 | 27.94 | +0.58 (+2.12%) | 1,200,712 |
| 21 Jun 2021 | CNY | 27.15 | 27.5 | 27.02 | 27.36 | 27.36 | +0.06 (+0.22%) | 703,898 |
| 18 Jun 2021 | CNY | 27.34 | 27.48 | 26.92 | 27.3 | 27.3 | +0.3 (+1.11%) | 738,764 |
| 17 Jun 2021 | CNY | 27.5 | 27.55 | 26.72 | 27 | 27 | -0.11 (-0.41%) | 882,659 |
| 16 Jun 2021 | CNY | 28.3 | 28.69 | 27.01 | 27.11 | 27.11 | -1.09 (-3.87%) | 1,165,695 |
| 15 Jun 2021 | CNY | 27.85 | 28.35 | 27.85 | 28.2 | 28.2 | +0.32 (+1.15%) | 677,266 |
| 11 Jun 2021 | CNY | 28.78 | 29.11 | 27.88 | 27.88 | 27.88 | -0.96 (-3.33%) | 903,209 |
| 10 Jun 2021 | CNY | 28.41 | 29.15 | 28.3 | 28.84 | 28.84 | +0.44 (+1.55%) | 1,414,311 |
| 9 Jun 2021 | CNY | 27.91 | 28.46 | 27.91 | 28.4 | 28.4 | +0.38 (+1.36%) | 724,624 |
| 8 Jun 2021 | CNY | 28.57 | 28.9 | 27.9 | 28.02 | 28.02 | -0.55 (-1.93%) | 1,331,270 |
| 7 Jun 2021 | CNY | 29.31 | 29.78 | 28.54 | 28.57 | 28.57 | -1.31 (-4.38%) | 2,094,398 |
| 4 Jun 2021 | CNY | 29.6 | 30.8 | 29 | 29.88 | 29.88 | +0.51 (+1.74%) | 2,014,378 |
| 3 Jun 2021 | CNY | 29.5 | 29.99 | 28.61 | 29.37 | 29.37 | -0.64 (-2.13%) | 2,266,413 |
| 2 Jun 2021 | CNY | 28 | 31.31 | 27.91 | 30.01 | 30.01 | +1.94 (+6.91%) | 4,548,072 |
| 1 Jun 2021 | CNY | 27.4 | 28.38 | 27.15 | 28.07 | 28.07 | +0.67 (+2.45%) | 1,769,975 |
| 31 May 2021 | CNY | 26.5 | 27.43 | 26.43 | 27.4 | 27.4 | +0.66 (+2.47%) | 1,343,932 |
| 28 May 2021 | CNY | 27.5 | 27.6 | 26.73 | 26.74 | 26.74 | -0.69 (-2.52%) | 1,237,888 |
| 27 May 2021 | CNY | 26.91 | 27.88 | 26.8 | 27.43 | 27.43 | +0.49 (+1.82%) | 1,560,692 |
| 26 May 2021 | CNY | 26.56 | 27.11 | 26.5 | 26.94 | 26.94 | +0.14 (+0.52%) | 1,185,360 |
| 25 May 2021 | CNY | 27.5 | 27.6 | 26.6 | 26.8 | 26.8 | +0.41 (+1.55%) | 1,510,178 |
