| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2021 | CNY | 30.99 | 31.45 | 30.21 | 30.38 | 30.38 | -0.9 (-2.88%) | 4,127,984 |
| 4 Aug 2021 | CNY | 30.8 | 31.43 | 30.8 | 31.28 | 31.28 | +0.34 (+1.10%) | 3,795,548 |
| 3 Aug 2021 | CNY | 32.21 | 32.58 | 30.76 | 30.94 | 30.94 | -1.37 (-4.24%) | 6,526,874 |
| 2 Aug 2021 | CNY | 30.99 | 32.4 | 30.3 | 32.31 | 32.31 | +1.25 (+4.02%) | 6,425,596 |
| 30 Jul 2021 | CNY | 30.91 | 31.68 | 30.71 | 31.06 | 31.06 | +0.03 (+0.10%) | 5,257,521 |
| 29 Jul 2021 | CNY | 30.69 | 31.46 | 30.2 | 31.03 | 31.03 | +1.05 (+3.50%) | 5,330,356 |
| 28 Jul 2021 | CNY | 31.09 | 31.09 | 29.26 | 29.98 | 29.98 | -1.23 (-3.94%) | 6,116,064 |
| 27 Jul 2021 | CNY | 33.07 | 33.65 | 31.1 | 31.21 | 31.21 | -1.86 (-5.62%) | 6,251,014 |
| 26 Jul 2021 | CNY | 34.32 | 34.89 | 32.2 | 33.07 | 33.07 | -1.25 (-3.64%) | 6,194,909 |
| 23 Jul 2021 | CNY | 36.6 | 36.6 | 34.3 | 34.32 | 34.32 | -2.46 (-6.69%) | 7,872,695 |
| 22 Jul 2021 | CNY | 36.65 | 37.18 | 36.35 | 36.78 | 36.78 | -0.1 (-0.27%) | 4,425,129 |
| 21 Jul 2021 | CNY | 37.02 | 37.4 | 36.53 | 36.88 | 36.88 | +0.18 (+0.49%) | 5,567,531 |
| 20 Jul 2021 | CNY | 37.48 | 37.48 | 35.99 | 36.7 | 36.7 | -0.9 (-2.39%) | 6,676,594 |
| 19 Jul 2021 | CNY | 38.31 | 38.99 | 37.39 | 37.6 | 37.6 | -0.91 (-2.36%) | 5,979,226 |
| 16 Jul 2021 | CNY | 39.32 | 39.84 | 38.51 | 38.51 | 38.51 | -0.78 (-1.99%) | 7,106,328 |
| 15 Jul 2021 | CNY | 41 | 41 | 39.2 | 39.29 | 39.29 | -3.05 (-7.20%) | 10,795,501 |
| 14 Jul 2021 | CNY | 42.54 | 45.08 | 40.96 | 42.34 | 42.34 | +0.61 (+1.46%) | 19,432,104 |
| 13 Jul 2021 | CNY | 37.91 | 41.73 | 37.53 | 41.73 | 41.73 | +3.79 (+9.99%) | 15,147,934 |
| 12 Jul 2021 | CNY | 38.55 | 38.68 | 37.8 | 37.94 | 37.94 | -0.25 (-0.65%) | 4,896,483 |
| 9 Jul 2021 | CNY | 37.69 | 38.45 | 37.26 | 38.19 | 38.19 | -0.05 (-0.13%) | 5,174,107 |
| 8 Jul 2021 | CNY | 39.62 | 40.1 | 38.23 | 38.24 | 38.24 | -1.37 (-3.46%) | 6,347,583 |
| 7 Jul 2021 | CNY | 40.07 | 40.41 | 39.4 | 39.61 | 39.61 | -1.19 (-2.92%) | 6,532,139 |
| 6 Jul 2021 | CNY | 39.25 | 40.98 | 39 | 40.8 | 40.8 | +1.29 (+3.26%) | 9,775,310 |
| 5 Jul 2021 | CNY | 39.19 | 39.84 | 37.67 | 39.51 | 39.51 | +0.32 (+0.82%) | 8,597,675 |
| 2 Jul 2021 | CNY | 40.99 | 40.99 | 39 | 39.19 | 39.19 | -1.41 (-3.47%) | 6,792,581 |
| 1 Jul 2021 | CNY | 41.82 | 42.55 | 40.51 | 40.6 | 40.6 | -1.21 (-2.89%) | 6,881,386 |
| 30 Jun 2021 | CNY | 42.06 | 42.68 | 41.73 | 41.81 | 41.81 | -0.25 (-0.59%) | 5,069,722 |
| 29 Jun 2021 | CNY | 43.3 | 43.3 | 42 | 42.06 | 42.06 | -1.26 (-2.91%) | 6,881,423 |
| 28 Jun 2021 | CNY | 43.78 | 44.1 | 43 | 43.32 | 43.32 | -0.47 (-1.07%) | 6,138,398 |
| 25 Jun 2021 | CNY | 42.91 | 44.45 | 42.58 | 43.79 | 43.79 | +0.58 (+1.34%) | 7,123,092 |
