| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 44.18 | 45.2 | 43.5 | 44.72 | 44.72 | +0.3 (+0.68%) | 1,745,492 |
| 23 Aug 2021 | CNY | 43.77 | 46.24 | 43.77 | 44.42 | 44.42 | -0.27 (-0.60%) | 2,131,662 |
| 20 Aug 2021 | CNY | 43.39 | 46.45 | 43.39 | 44.69 | 44.69 | +0.58 (+1.31%) | 2,619,260 |
| 19 Aug 2021 | CNY | 45.19 | 45.59 | 43.33 | 44.11 | 44.11 | -1.57 (-3.44%) | 2,515,907 |
| 18 Aug 2021 | CNY | 45.5 | 46.99 | 41.03 | 45.68 | 45.68 | +0.51 (+1.13%) | 5,465,080 |
| 17 Aug 2021 | CNY | 41.68 | 45.17 | 41.68 | 45.17 | 45.17 | +4.11 (+10.01%) | 2,253,261 |
| 16 Aug 2021 | CNY | 39.59 | 42.78 | 39 | 41.06 | 41.06 | +1.39 (+3.50%) | 4,960,200 |
| 13 Aug 2021 | CNY | 42.23 | 42.54 | 39.24 | 39.67 | 39.67 | -3.93 (-9.01%) | 7,020,097 |
| 12 Aug 2021 | CNY | 50.83 | 50.83 | 43.6 | 43.6 | 43.6 | -4.84 (-9.99%) | 4,286,079 |
| 10 Aug 2021 | CNY | 49.83 | 51.36 | 47.26 | 48.44 | 48.44 | -1.51 (-3.02%) | 5,867,551 |
| 9 Aug 2021 | CNY | 49.66 | 53.74 | 49.1 | 49.95 | 49.95 | +0.3 (+0.60%) | 6,309,216 |
| 6 Aug 2021 | CNY | 48.9 | 49.65 | 45.21 | 49.65 | 49.65 | +4.51 (+9.99%) | 4,853,348 |
| 5 Aug 2021 | CNY | 41.1 | 45.14 | 41.1 | 45.14 | 45.14 | +4.1 (+9.99%) | 2,175,252 |
| 4 Aug 2021 | CNY | 41.42 | 41.5 | 39.28 | 41.04 | 41.04 | +0.6 (+1.48%) | 3,987,414 |
| 3 Aug 2021 | CNY | 36.76 | 40.44 | 36.29 | 40.44 | 40.44 | +3.68 (+10.01%) | 3,992,394 |
| 2 Aug 2021 | CNY | 36.03 | 37.78 | 36.03 | 36.76 | 36.76 | +0.77 (+2.14%) | 1,519,210 |
| 30 Jul 2021 | CNY | 36.48 | 36.71 | 35.8 | 35.99 | 35.99 | -0.93 (-2.52%) | 1,542,340 |
| 29 Jul 2021 | CNY | 35.32 | 37.88 | 34.99 | 36.92 | 36.92 | +1.53 (+4.32%) | 2,954,590 |
| 28 Jul 2021 | CNY | 37.63 | 37.77 | 34.63 | 35.39 | 35.39 | -0.53 (-1.48%) | 3,913,440 |
| 27 Jul 2021 | CNY | 34.12 | 36.51 | 33.68 | 35.92 | 35.92 | +2.73 (+8.23%) | 5,816,130 |
| 26 Jul 2021 | CNY | 33.89 | 34.8 | 32.7 | 33.19 | 33.19 | -1.64 (-4.71%) | 2,865,247 |
| 23 Jul 2021 | CNY | 32.36 | 35.2 | 32.36 | 34.83 | 34.83 | +2.83 (+8.84%) | 4,792,436 |
| 22 Jul 2021 | CNY | 31.47 | 32.6 | 30.6 | 32 | 32 | +0.53 (+1.68%) | 1,275,499 |
| 21 Jul 2021 | CNY | 31.42 | 31.79 | 31.27 | 31.47 | 31.47 | +0.05 (+0.16%) | 506,550 |
| 20 Jul 2021 | CNY | 31.93 | 32.01 | 31.3 | 31.42 | 31.42 | -0.58 (-1.81%) | 570,736 |
| 19 Jul 2021 | CNY | 32.78 | 32.78 | 31.91 | 32 | 32 | -0.65 (-1.99%) | 714,420 |
| 16 Jul 2021 | CNY | 31.78 | 32.69 | 31.35 | 32.65 | 32.65 | +1.07 (+3.39%) | 1,433,470 |
| 15 Jul 2021 | CNY | 30.69 | 31.88 | 30.22 | 31.58 | 31.58 | +0.87 (+2.83%) | 1,216,290 |
| 14 Jul 2021 | CNY | 31 | 31.5 | 30.58 | 30.71 | 30.71 | -0.45 (-1.44%) | 856,000 |
| 13 Jul 2021 | CNY | 31.48 | 31.89 | 30.91 | 31.16 | 31.16 | -0.31 (-0.99%) | 1,006,100 |
