| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2021 | CNY | 49.64 | 50.92 | 48.71 | 48.83 | 48.83 | -0.82 (-1.65%) | 213,178 |
| 7 Jul 2021 | CNY | 47.3 | 50.5 | 47.3 | 49.65 | 49.65 | +1.9 (+3.98%) | 328,921 |
| 6 Jul 2021 | CNY | 50.58 | 51 | 47.1 | 47.75 | 47.75 | -2.49 (-4.96%) | 511,398 |
| 5 Jul 2021 | CNY | 49.5 | 50.54 | 49.5 | 50.24 | 50.24 | +0.94 (+1.91%) | 159,437 |
| 2 Jul 2021 | CNY | 50.8 | 50.92 | 48.7 | 49.3 | 49.3 | -1.74 (-3.41%) | 285,012 |
| 1 Jul 2021 | CNY | 53 | 53 | 49.78 | 51.04 | 51.04 | -0.64 (-1.24%) | 807,739 |
| 30 Jun 2021 | CNY | 50.22 | 54.6 | 50.22 | 51.68 | 51.68 | -0.07 (-0.14%) | 649,408 |
| 29 Jun 2021 | CNY | 46.3 | 51.79 | 46 | 51.75 | 51.75 | +5.37 (+11.58%) | 807,200 |
| 28 Jun 2021 | CNY | 45.53 | 46.85 | 45.28 | 46.38 | 46.38 | +0.44 (+0.96%) | 160,336 |
| 25 Jun 2021 | CNY | 45.91 | 46.15 | 45.22 | 45.94 | 45.94 | -0.26 (-0.56%) | 96,305 |
| 24 Jun 2021 | CNY | 47.28 | 47.28 | 45.16 | 46.2 | 46.2 | -0.42 (-0.90%) | 220,927 |
| 23 Jun 2021 | CNY | 46.6 | 47.68 | 46.02 | 46.62 | 46.62 | -0.38 (-0.81%) | 189,603 |
| 22 Jun 2021 | CNY | 48.38 | 48.38 | 46.9 | 47 | 47 | -0.68 (-1.43%) | 178,321 |
| 21 Jun 2021 | CNY | 47.77 | 48.48 | 47.17 | 47.68 | 47.68 | +0.27 (+0.57%) | 158,219 |
| 18 Jun 2021 | CNY | 45.98 | 47.58 | 45.9 | 47.41 | 47.41 | +1.17 (+2.53%) | 156,652 |
| 17 Jun 2021 | CNY | 45.3 | 46.65 | 44.9 | 46.24 | 46.24 | +1.03 (+2.28%) | 143,209 |
| 16 Jun 2021 | CNY | 45.7 | 46.45 | 44.88 | 45.21 | 45.21 | -0.69 (-1.50%) | 104,550 |
| 15 Jun 2021 | CNY | 46.11 | 46.12 | 44.6 | 45.9 | 45.9 | -0.7 (-1.50%) | 211,409 |
| 11 Jun 2021 | CNY | 47.3 | 48.74 | 46.31 | 46.6 | 46.6 | -0.4 (-0.85%) | 312,939 |
| 10 Jun 2021 | CNY | 46.08 | 47 | 45.87 | 47 | 47 | +0.35 (+0.75%) | 98,410 |
| 9 Jun 2021 | CNY | 46.95 | 47.28 | 45.85 | 46.65 | 46.65 | +0.07 (+0.15%) | 96,924 |
| 8 Jun 2021 | CNY | 47.12 | 47.76 | 46.34 | 46.58 | 46.58 | -1.55 (-3.22%) | 124,687 |
| 7 Jun 2021 | CNY | 47.05 | 48.58 | 47.05 | 48.13 | 48.13 | +0.57 (+1.20%) | 154,851 |
| 4 Jun 2021 | CNY | 47.71 | 48.88 | 46.98 | 47.56 | 47.56 | -0.82 (-1.69%) | 258,192 |
| 3 Jun 2021 | CNY | 49.42 | 49.68 | 48.09 | 48.38 | 48.38 | -0.2 (-0.41%) | 181,823 |
| 2 Jun 2021 | CNY | 48.8 | 49.68 | 48.07 | 48.58 | 48.58 | -0.32 (-0.65%) | 259,002 |
| 1 Jun 2021 | CNY | 47 | 49.29 | 47 | 48.9 | 48.9 | +1.71 (+3.62%) | 405,512 |
| 31 May 2021 | CNY | 45.48 | 47.49 | 44.93 | 47.19 | 47.19 | +1.71 (+3.76%) | 287,810 |
| 28 May 2021 | CNY | 46.87 | 47.55 | 45.36 | 45.48 | 45.48 | -1.47 (-3.13%) | 263,167 |
| 27 May 2021 | CNY | 46.05 | 47.24 | 46.05 | 46.95 | 46.95 | +0.34 (+0.73%) | 277,037 |
