| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 44.68 | 44.78 | 44.27 | 44.41 | 44.41 | -0.06 (-0.13%) | 37,301,721 |
| 24 Aug 2021 | CNY | 45 | 45.98 | 44.11 | 44.47 | 44.47 | -0.52 (-1.16%) | 61,973,416 |
| 23 Aug 2021 | CNY | 44 | 45.15 | 42.78 | 44.99 | 44.99 | -1.11 (-2.41%) | 94,271,239 |
| 20 Aug 2021 | CNY | 47.03 | 47.11 | 45.45 | 46.1 | 46.1 | -1.12 (-2.37%) | 72,889,342 |
| 19 Aug 2021 | CNY | 47.54 | 47.88 | 47.01 | 47.22 | 47.22 | -0.42 (-0.88%) | 34,357,648 |
| 18 Aug 2021 | CNY | 47.18 | 47.74 | 46.9 | 47.64 | 47.64 | +0.52 (+1.10%) | 32,873,879 |
| 17 Aug 2021 | CNY | 48.09 | 48.2 | 47.05 | 47.12 | 47.12 | -0.87 (-1.81%) | 40,945,935 |
| 16 Aug 2021 | CNY | 46.85 | 48.18 | 46.68 | 47.99 | 47.99 | +1.47 (+3.16%) | 61,536,863 |
| 13 Aug 2021 | CNY | 46.78 | 46.95 | 46.17 | 46.52 | 46.52 | -0.25 (-0.53%) | 39,195,008 |
| 12 Aug 2021 | CNY | 48.02 | 48.24 | 46.66 | 46.77 | 46.77 | -1.28 (-2.66%) | 65,866,726 |
| 11 Aug 2021 | CNY | 48.64 | 49.23 | 47.9 | 48.05 | 48.05 | -0.45 (-0.93%) | 48,719,161 |
| 10 Aug 2021 | CNY | 48.09 | 48.59 | 47.6 | 48.5 | 48.5 | +0.03 (+0.06%) | 35,984,735 |
| 9 Aug 2021 | CNY | 47.5 | 48.82 | 47.39 | 48.47 | 48.47 | +0.73 (+1.53%) | 41,586,777 |
| 6 Aug 2021 | CNY | 48.2 | 48.26 | 47.41 | 47.74 | 47.74 | -0.38 (-0.79%) | 27,849,370 |
| 5 Aug 2021 | CNY | 48.12 | 49.29 | 48.05 | 48.12 | 48.12 | -0.39 (-0.80%) | 34,844,584 |
| 4 Aug 2021 | CNY | 49.9 | 49.9 | 48.28 | 48.51 | 48.51 | -0.7 (-1.42%) | 52,420,801 |
| 3 Aug 2021 | CNY | 47.9 | 49.5 | 47.71 | 49.21 | 49.21 | +0.96 (+1.99%) | 58,606,350 |
| 2 Aug 2021 | CNY | 47.13 | 48.9 | 46.6 | 48.25 | 48.25 | +0.75 (+1.58%) | 52,314,589 |
| 30 Jul 2021 | CNY | 47.21 | 47.68 | 46.5 | 47.5 | 47.5 | -0.06 (-0.13%) | 40,302,543 |
| 29 Jul 2021 | CNY | 47.97 | 48.18 | 47.41 | 47.56 | 47.56 | +0.06 (+0.13%) | 46,480,637 |
| 28 Jul 2021 | CNY | 46.5 | 48.08 | 46.16 | 47.5 | 47.5 | +0.74 (+1.58%) | 56,206,051 |
| 27 Jul 2021 | CNY | 47.98 | 48.1 | 46.7 | 46.76 | 46.76 | -0.87 (-1.83%) | 62,982,578 |
| 26 Jul 2021 | CNY | 48.8 | 48.83 | 47.58 | 47.63 | 47.63 | -1.39 (-2.84%) | 65,575,533 |
| 23 Jul 2021 | CNY | 49.9 | 49.91 | 48.98 | 49.02 | 49.02 | -0.93 (-1.86%) | 45,042,135 |
| 22 Jul 2021 | CNY | 49.8 | 50.45 | 49.5 | 49.95 | 49.95 | 0.0 (0.0%) | 39,026,330 |
| 21 Jul 2021 | CNY | 51.2 | 51.49 | 49.9 | 49.95 | 49.95 | -1.25 (-2.44%) | 49,884,429 |
| 20 Jul 2021 | CNY | 51.35 | 51.94 | 50.7 | 51.2 | 51.2 | -0.28 (-0.54%) | 46,338,532 |
| 19 Jul 2021 | CNY | 50.3 | 51.73 | 50 | 51.48 | 51.48 | +1.49 (+2.98%) | 72,400,272 |
| 16 Jul 2021 | CNY | 49.5 | 50.16 | 49.2 | 49.99 | 49.99 | +0.49 (+0.99%) | 43,810,409 |
| 15 Jul 2021 | CNY | 49.1 | 49.8 | 48.99 | 49.5 | 49.5 | -0.1 (-0.20%) | 38,032,397 |
