| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 45.8 | 46.28 | 45.33 | 45.59 | 45.59 | -0.31 (-0.68%) | 8,120,485 |
| 24 Aug 2021 | CNY | 46 | 46.17 | 44.8 | 45.9 | 45.9 | -0.74 (-1.59%) | 16,032,210 |
| 23 Aug 2021 | CNY | 45.9 | 47.2 | 45.9 | 46.64 | 46.64 | +0.89 (+1.95%) | 15,365,662 |
| 20 Aug 2021 | CNY | 45.35 | 46.4 | 44.66 | 45.75 | 45.75 | +0.56 (+1.24%) | 13,688,947 |
| 19 Aug 2021 | CNY | 44.4 | 45.42 | 43.89 | 45.19 | 45.19 | +0.53 (+1.19%) | 12,773,230 |
| 18 Aug 2021 | CNY | 44.21 | 45.08 | 43.75 | 44.66 | 44.66 | +0.23 (+0.52%) | 11,041,154 |
| 17 Aug 2021 | CNY | 44.56 | 45.56 | 44.26 | 44.43 | 44.43 | -0.35 (-0.78%) | 13,002,036 |
| 16 Aug 2021 | CNY | 46.03 | 46.85 | 44.6 | 44.78 | 44.78 | -1.19 (-2.59%) | 14,635,968 |
| 13 Aug 2021 | CNY | 46.91 | 47.44 | 45.59 | 45.97 | 45.97 | -0.93 (-1.98%) | 15,824,773 |
| 12 Aug 2021 | CNY | 45.95 | 47.72 | 45.31 | 46.9 | 46.9 | +1.02 (+2.22%) | 21,366,301 |
| 11 Aug 2021 | CNY | 46.32 | 46.5 | 45.5 | 45.88 | 45.88 | -0.65 (-1.40%) | 16,297,760 |
| 10 Aug 2021 | CNY | 46.88 | 48.26 | 45.99 | 46.53 | 46.53 | -0.49 (-1.04%) | 27,021,465 |
| 9 Aug 2021 | CNY | 47.75 | 48.39 | 46.33 | 47.02 | 47.02 | -0.77 (-1.61%) | 19,919,286 |
| 6 Aug 2021 | CNY | 46.07 | 48.35 | 45.3 | 47.79 | 47.79 | +1.83 (+3.98%) | 31,507,327 |
| 5 Aug 2021 | CNY | 44 | 47.48 | 43.78 | 45.96 | 45.96 | +2.03 (+4.62%) | 34,097,348 |
| 4 Aug 2021 | CNY | 43.39 | 44.45 | 43.3 | 43.93 | 43.93 | +0.38 (+0.87%) | 10,834,089 |
| 3 Aug 2021 | CNY | 44.46 | 45.36 | 43.43 | 43.55 | 43.55 | -0.92 (-2.07%) | 17,429,259 |
| 2 Aug 2021 | CNY | 42.61 | 44.57 | 42.29 | 44.47 | 44.47 | +1.71 (+4.00%) | 20,116,793 |
| 30 Jul 2021 | CNY | 43.48 | 43.48 | 42.26 | 42.76 | 42.76 | -0.03 (-0.07%) | 11,997,231 |
| 29 Jul 2021 | CNY | 41.99 | 43.32 | 41.57 | 42.79 | 42.79 | +1.19 (+2.86%) | 15,804,962 |
| 28 Jul 2021 | CNY | 43.04 | 43.3 | 40.95 | 41.6 | 41.6 | -2.32 (-5.28%) | 16,804,767 |
| 27 Jul 2021 | CNY | 42 | 45.21 | 41.7 | 43.92 | 43.92 | +2.66 (+6.45%) | 32,176,673 |
| 26 Jul 2021 | CNY | 41.1 | 42.2 | 40.68 | 41.26 | 41.26 | +0.06 (+0.15%) | 11,916,099 |
| 23 Jul 2021 | CNY | 41.19 | 41.56 | 40.5 | 41.2 | 41.2 | +0.19 (+0.46%) | 8,894,002 |
| 22 Jul 2021 | CNY | 41.15 | 41.48 | 40.8 | 41.01 | 41.01 | -0.49 (-1.18%) | 7,518,515 |
| 21 Jul 2021 | CNY | 41.39 | 41.85 | 41.15 | 41.5 | 41.5 | +0.36 (+0.88%) | 7,840,726 |
| 20 Jul 2021 | CNY | 41.19 | 41.71 | 40.66 | 41.14 | 41.14 | -0.34 (-0.82%) | 6,336,942 |
| 19 Jul 2021 | CNY | 41.95 | 42.3 | 41.18 | 41.48 | 41.48 | -0.41 (-0.98%) | 6,199,427 |
| 16 Jul 2021 | CNY | 40.35 | 42.37 | 40.09 | 41.89 | 41.89 | +1.52 (+3.77%) | 11,996,141 |
| 15 Jul 2021 | CNY | 40.51 | 40.93 | 39.88 | 40.37 | 40.37 | -0.26 (-0.64%) | 6,305,721 |
