| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 23.39 | 23.39 | 22.5 | 23.05 | 23.05 | -0.32 (-1.37%) | 2,224,722 |
| 5 Jul 2021 | CNY | 23.2 | 23.55 | 22.91 | 23.37 | 23.37 | +0.17 (+0.73%) | 1,560,706 |
| 2 Jul 2021 | CNY | 24.68 | 24.87 | 22.95 | 23.2 | 23.2 | -1.58 (-6.38%) | 3,587,065 |
| 1 Jul 2021 | CNY | 26.6 | 26.7 | 24.7 | 24.78 | 24.78 | -1.52 (-5.78%) | 2,717,035 |
| 30 Jun 2021 | CNY | 25.3 | 26.57 | 25 | 26.3 | 26.3 | +1.22 (+4.86%) | 3,198,521 |
| 29 Jun 2021 | CNY | 25.77 | 26.2 | 24.5 | 25.08 | 25.08 | -0.68 (-2.64%) | 3,348,312 |
| 28 Jun 2021 | CNY | 26.41 | 26.88 | 25.66 | 25.76 | 25.76 | -0.36 (-1.38%) | 3,224,090 |
| 25 Jun 2021 | CNY | 25.55 | 26.3 | 25 | 26.12 | 26.12 | +0.36 (+1.40%) | 2,796,277 |
| 24 Jun 2021 | CNY | 27.48 | 27.78 | 25.56 | 25.76 | 25.76 | -1.73 (-6.29%) | 4,199,863 |
| 23 Jun 2021 | CNY | 27.6 | 27.88 | 26.81 | 27.49 | 27.49 | -0.46 (-1.65%) | 3,904,827 |
| 22 Jun 2021 | CNY | 27.56 | 28.26 | 26.86 | 27.95 | 27.95 | +0.43 (+1.56%) | 5,094,707 |
| 21 Jun 2021 | CNY | 25.78 | 27.85 | 25.72 | 27.52 | 27.52 | +1.84 (+7.17%) | 5,674,416 |
| 18 Jun 2021 | CNY | 25.64 | 26.78 | 25 | 25.68 | 25.68 | +0.28 (+1.10%) | 5,220,287 |
| 17 Jun 2021 | CNY | 26.1 | 27.1 | 24.96 | 25.4 | 25.4 | -0.65 (-2.50%) | 5,003,080 |
| 16 Jun 2021 | CNY | 27.56 | 27.56 | 25.8 | 26.05 | 26.05 | -0.88 (-3.27%) | 3,884,087 |
| 15 Jun 2021 | CNY | 27 | 28.97 | 26 | 26.93 | 26.93 | -0.76 (-2.74%) | 3,940,752 |
| 11 Jun 2021 | CNY | 27.9 | 29.5 | 27.36 | 27.69 | 27.69 | -0.03 (-0.11%) | 4,600,982 |
| 10 Jun 2021 | CNY | 27.69 | 28.8 | 26.65 | 27.72 | 27.72 | +0.06 (+0.22%) | 3,905,518 |
| 9 Jun 2021 | CNY | 28.9 | 29.49 | 27.2 | 27.66 | 27.66 | -1.01 (-3.52%) | 4,641,762 |
| 8 Jun 2021 | CNY | 26.5 | 28.73 | 26.5 | 28.67 | 28.67 | +2.24 (+8.48%) | 5,715,482 |
| 7 Jun 2021 | CNY | 26.08 | 27.73 | 26.08 | 26.43 | 26.43 | +0.72 (+2.80%) | 3,851,138 |
| 4 Jun 2021 | CNY | 26.08 | 26.78 | 25.4 | 25.71 | 25.71 | -0.39 (-1.49%) | 2,971,325 |
| 3 Jun 2021 | CNY | 27.31 | 27.77 | 25.94 | 26.1 | 26.1 | -1.87 (-6.69%) | 4,536,056 |
| 2 Jun 2021 | CNY | 28.59 | 28.82 | 26.8 | 27.97 | 27.97 | +0.24 (+0.87%) | 6,003,742 |
| 1 Jun 2021 | CNY | 27 | 29.38 | 26.07 | 27.73 | 27.73 | +0.8 (+2.97%) | 7,999,209 |
| 31 May 2021 | CNY | 22.5 | 26.93 | 22.32 | 26.93 | 26.93 | +4.49 (+20.01%) | 5,408,614 |
| 28 May 2021 | CNY | 22 | 22.7 | 21.79 | 22.44 | 22.44 | +0.38 (+1.72%) | 1,177,428 |
| 27 May 2021 | CNY | 21.88 | 22.45 | 21.85 | 22.06 | 22.06 | +0.03 (+0.14%) | 689,644 |
| 26 May 2021 | CNY | 22.12 | 22.98 | 21.82 | 22.03 | 22.03 | 0.0 (0.0%) | 1,230,133 |
| 25 May 2021 | CNY | 21.5 | 22.19 | 21.32 | 22.03 | 22.03 | +0.53 (+2.47%) | 1,861,494 |
