| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2021 | CNY | 34.15 | 34.29 | 33.63 | 33.9 | 33.9 | -0.25 (-0.73%) | 663,266 |
| 7 Jul 2021 | CNY | 33.3 | 34.26 | 33.01 | 34.15 | 34.15 | +0.77 (+2.31%) | 902,199 |
| 6 Jul 2021 | CNY | 32.75 | 33.7 | 32.6 | 33.38 | 33.38 | +0.75 (+2.30%) | 803,003 |
| 5 Jul 2021 | CNY | 32.2 | 32.67 | 32.06 | 32.63 | 32.63 | +0.43 (+1.34%) | 407,514 |
| 2 Jul 2021 | CNY | 32.35 | 32.6 | 32 | 32.2 | 32.2 | -0.17 (-0.53%) | 433,518 |
| 1 Jul 2021 | CNY | 32.8 | 32.98 | 32.34 | 32.37 | 32.37 | -0.42 (-1.28%) | 496,907 |
| 30 Jun 2021 | CNY | 32.68 | 33.13 | 32.51 | 32.79 | 32.79 | +0.12 (+0.37%) | 385,993 |
| 29 Jun 2021 | CNY | 32.78 | 33.14 | 32.42 | 32.67 | 32.67 | -0.17 (-0.52%) | 405,338 |
| 28 Jun 2021 | CNY | 32.39 | 33.09 | 32.39 | 32.84 | 32.84 | +0.44 (+1.36%) | 407,201 |
| 25 Jun 2021 | CNY | 32.87 | 32.98 | 32.08 | 32.4 | 32.4 | -0.42 (-1.28%) | 604,073 |
| 24 Jun 2021 | CNY | 33.3 | 33.3 | 32.61 | 32.82 | 32.82 | -0.48 (-1.44%) | 488,157 |
| 23 Jun 2021 | CNY | 33.13 | 33.59 | 32.79 | 33.3 | 33.3 | +0.3 (+0.91%) | 567,828 |
| 22 Jun 2021 | CNY | 33.05 | 33.16 | 32.72 | 33 | 33 | +0.05 (+0.15%) | 386,947 |
| 21 Jun 2021 | CNY | 31.8 | 33.06 | 31.71 | 32.95 | 32.95 | +1 (+3.13%) | 586,021 |
| 18 Jun 2021 | CNY | 31.71 | 32.2 | 31.57 | 31.95 | 31.95 | +0.25 (+0.79%) | 335,671 |
| 17 Jun 2021 | CNY | 31.66 | 32.14 | 31.42 | 31.7 | 31.7 | -0.28 (-0.88%) | 474,786 |
| 16 Jun 2021 | CNY | 31.95 | 32.24 | 31.74 | 31.98 | 31.98 | -0.02 (-0.06%) | 352,196 |
| 15 Jun 2021 | CNY | 32.68 | 32.68 | 31.9 | 32 | 32 | -0.5 (-1.54%) | 463,921 |
| 11 Jun 2021 | CNY | 33.63 | 33.63 | 32.4 | 32.5 | 32.5 | -0.96 (-2.87%) | 635,508 |
| 10 Jun 2021 | CNY | 33.47 | 33.53 | 33.05 | 33.46 | 33.46 | -0.01 (-0.03%) | 305,716 |
| 9 Jun 2021 | CNY | 33.32 | 33.67 | 33.24 | 33.47 | 33.47 | +0.27 (+0.81%) | 362,819 |
| 8 Jun 2021 | CNY | 33.89 | 33.95 | 33.05 | 33.2 | 33.2 | -0.4 (-1.19%) | 544,512 |
| 7 Jun 2021 | CNY | 33.82 | 34.29 | 33.6 | 33.6 | 33.6 | -0.29 (-0.86%) | 502,881 |
| 4 Jun 2021 | CNY | 34.4 | 34.69 | 33.86 | 33.89 | 33.89 | -0.44 (-1.28%) | 517,848 |
| 3 Jun 2021 | CNY | 34.73 | 35.48 | 34.31 | 34.33 | 34.33 | -0.47 (-1.35%) | 791,529 |
| 2 Jun 2021 | CNY | 34.67 | 35.9 | 33.88 | 34.8 | 34.8 | +0.19 (+0.55%) | 1,342,600 |
| 1 Jun 2021 | CNY | 33.97 | 34.63 | 33.69 | 34.61 | 34.61 | +0.64 (+1.88%) | 827,863 |
| 31 May 2021 | CNY | 33.9 | 34.15 | 33.17 | 33.97 | 33.97 | +0.43 (+1.28%) | 746,303 |
| 28 May 2021 | CNY | 34.5 | 34.52 | 33.4 | 33.54 | 33.54 | -1.44 (-4.12%) | 1,241,754 |
| 27 May 2021 | CNY | 35.99 | 36.98 | 34.52 | 34.98 | 34.98 | -0.35 (-0.99%) | 2,020,281 |
