| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2021 | CNY | 34.9 | 34.95 | 31.59 | 31.89 | 31.89 | -2.5 (-7.27%) | 6,016,677 |
| 1 Jul 2021 | CNY | 35.1 | 36.67 | 34.06 | 34.39 | 34.39 | +1.42 (+4.31%) | 7,090,835 |
| 30 Jun 2021 | CNY | 32.99 | 34 | 32.7 | 32.97 | 32.97 | +0.11 (+0.33%) | 4,667,622 |
| 29 Jun 2021 | CNY | 31.92 | 33.33 | 31.81 | 32.86 | 32.86 | +0.86 (+2.69%) | 3,969,787 |
| 28 Jun 2021 | CNY | 28.68 | 32.49 | 28.59 | 32 | 32 | +3.41 (+11.93%) | 5,711,214 |
| 25 Jun 2021 | CNY | 28.42 | 28.66 | 28.21 | 28.59 | 28.59 | +0.18 (+0.63%) | 1,683,444 |
| 24 Jun 2021 | CNY | 28.11 | 28.79 | 28.02 | 28.41 | 28.41 | +0.28 (+1.00%) | 2,018,848 |
| 23 Jun 2021 | CNY | 29.99 | 29.99 | 27.92 | 28.13 | 28.13 | -1.86 (-6.20%) | 4,868,840 |
| 22 Jun 2021 | CNY | 30.5 | 30.66 | 29.9 | 29.99 | 29.99 | -0.49 (-1.61%) | 1,357,611 |
| 21 Jun 2021 | CNY | 29.9 | 30.56 | 29.72 | 30.48 | 30.48 | +0.58 (+1.94%) | 1,649,885 |
| 18 Jun 2021 | CNY | 29.64 | 30.19 | 29.5 | 29.9 | 29.9 | +0.31 (+1.05%) | 1,165,385 |
| 17 Jun 2021 | CNY | 29.61 | 30.18 | 29.4 | 29.59 | 29.59 | -0.17 (-0.57%) | 1,332,438 |
| 16 Jun 2021 | CNY | 29.77 | 30.26 | 29.32 | 29.76 | 29.76 | 0.0 (0.0%) | 1,354,636 |
| 15 Jun 2021 | CNY | 30.24 | 30.24 | 29.42 | 29.76 | 29.76 | -0.24 (-0.80%) | 1,776,983 |
| 11 Jun 2021 | CNY | 30.21 | 30.57 | 29.9 | 30 | 30 | -0.07 (-0.23%) | 1,473,913 |
| 10 Jun 2021 | CNY | 31 | 31.35 | 29.92 | 30.07 | 30.07 | -0.84 (-2.72%) | 3,604,103 |
| 9 Jun 2021 | CNY | 31.91 | 32 | 30.9 | 30.91 | 30.91 | -1.19 (-3.71%) | 2,145,755 |
| 8 Jun 2021 | CNY | 31.96 | 32.54 | 31.71 | 32.1 | 32.1 | +0.14 (+0.44%) | 1,390,337 |
| 7 Jun 2021 | CNY | 31.97 | 32.6 | 31.72 | 31.96 | 31.96 | +0.32 (+1.01%) | 1,606,290 |
| 4 Jun 2021 | CNY | 32.37 | 32.72 | 31.55 | 31.64 | 31.64 | -0.73 (-2.26%) | 1,909,741 |
| 3 Jun 2021 | CNY | 32.47 | 33.18 | 31.61 | 32.37 | 32.37 | +0.51 (+1.60%) | 3,053,871 |
| 2 Jun 2021 | CNY | 31.99 | 33.33 | 31.25 | 31.86 | 31.86 | +0.09 (+0.28%) | 4,888,902 |
| 1 Jun 2021 | CNY | 32.15 | 32.76 | 31.62 | 31.77 | 31.77 | -0.32 (-1.00%) | 2,425,842 |
| 31 May 2021 | CNY | 30.8 | 32.57 | 30.7 | 32.09 | 32.09 | +1.23 (+3.99%) | 3,164,846 |
| 28 May 2021 | CNY | 29.88 | 31.78 | 29.85 | 30.86 | 30.86 | +0.86 (+2.87%) | 3,306,130 |
| 27 May 2021 | CNY | 30.23 | 30.29 | 29.77 | 30 | 30 | -0.36 (-1.19%) | 1,600,963 |
| 26 May 2021 | CNY | 30.28 | 30.63 | 29.8 | 30.36 | 30.36 | -0.04 (-0.13%) | 1,519,031 |
| 25 May 2021 | CNY | 28.95 | 30.77 | 28.95 | 30.4 | 30.4 | +1.47 (+5.08%) | 3,030,015 |
| 24 May 2021 | CNY | 29.65 | 29.74 | 28.77 | 28.93 | 28.93 | -0.57 (-1.93%) | 1,430,751 |
| 21 May 2021 | CNY | 29.56 | 30.35 | 29.45 | 29.5 | 29.5 | -0.06 (-0.20%) | 2,060,621 |
