| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 39.59 | 40.1 | 38.69 | 39.16 | 39.16 | -0.43 (-1.09%) | 9,236,668 |
| 24 Aug 2021 | CNY | 39.78 | 40.35 | 39.23 | 39.59 | 39.59 | -0.09 (-0.23%) | 10,087,401 |
| 23 Aug 2021 | CNY | 39.96 | 40.2 | 38.6 | 39.68 | 39.68 | +0.58 (+1.48%) | 10,524,656 |
| 20 Aug 2021 | CNY | 42.62 | 42.97 | 38.79 | 39.1 | 39.1 | -3.47 (-8.15%) | 16,818,397 |
| 19 Aug 2021 | CNY | 42.8 | 43.43 | 41.88 | 42.57 | 42.57 | -0.48 (-1.11%) | 7,995,835 |
| 18 Aug 2021 | CNY | 43.31 | 44.23 | 42.45 | 43.05 | 43.05 | -0.28 (-0.65%) | 7,694,286 |
| 17 Aug 2021 | CNY | 44.8 | 45.3 | 42.95 | 43.33 | 43.33 | -0.88 (-1.99%) | 7,852,894 |
| 16 Aug 2021 | CNY | 45.4 | 45.88 | 44.18 | 44.21 | 44.21 | -1.73 (-3.77%) | 7,426,664 |
| 13 Aug 2021 | CNY | 45.82 | 46.46 | 45.1 | 45.94 | 45.94 | +0.19 (+0.42%) | 6,510,275 |
| 12 Aug 2021 | CNY | 47 | 47.29 | 44.1 | 45.75 | 45.75 | -0.85 (-1.82%) | 13,530,860 |
| 11 Aug 2021 | CNY | 48.01 | 49.49 | 46.56 | 46.6 | 46.6 | -3.22 (-6.46%) | 15,181,430 |
| 10 Aug 2021 | CNY | 50.25 | 50.74 | 48.99 | 49.82 | 49.82 | -0.42 (-0.84%) | 7,414,219 |
| 9 Aug 2021 | CNY | 49.8 | 51.08 | 48.53 | 50.24 | 50.24 | +0.74 (+1.49%) | 7,925,852 |
| 6 Aug 2021 | CNY | 52.01 | 52.38 | 48.18 | 49.5 | 49.5 | -2.29 (-4.42%) | 17,172,043 |
| 5 Aug 2021 | CNY | 55.7 | 56.35 | 50 | 51.79 | 51.79 | -4.8 (-8.48%) | 20,815,714 |
| 4 Aug 2021 | CNY | 55.4 | 56.8 | 53.82 | 56.59 | 56.59 | +0.29 (+0.52%) | 13,154,255 |
| 3 Aug 2021 | CNY | 52.63 | 56.6 | 52.37 | 56.3 | 56.3 | +3.44 (+6.51%) | 21,602,263 |
| 2 Aug 2021 | CNY | 53.31 | 53.55 | 50.75 | 52.86 | 52.86 | -0.64 (-1.20%) | 12,453,657 |
| 30 Jul 2021 | CNY | 52.87 | 54.88 | 52.13 | 53.5 | 53.5 | +0.37 (+0.70%) | 14,150,017 |
| 29 Jul 2021 | CNY | 48.9 | 54 | 48.1 | 53.13 | 53.13 | +6.43 (+13.77%) | 21,720,251 |
| 28 Jul 2021 | CNY | 44.52 | 47.5 | 44.52 | 46.7 | 46.7 | +1.81 (+4.03%) | 16,609,083 |
| 27 Jul 2021 | CNY | 50.03 | 50.85 | 44.51 | 44.89 | 44.89 | -5.01 (-10.04%) | 23,865,342 |
| 26 Jul 2021 | CNY | 50 | 52.05 | 48.8 | 49.9 | 49.9 | -0.76 (-1.50%) | 20,206,290 |
| 23 Jul 2021 | CNY | 51.47 | 52.5 | 49.6 | 50.66 | 50.66 | -1.29 (-2.48%) | 15,120,082 |
| 22 Jul 2021 | CNY | 52.05 | 52.87 | 49.86 | 51.95 | 51.95 | -0.06 (-0.12%) | 23,179,746 |
| 21 Jul 2021 | CNY | 50 | 54.5 | 47.6 | 52.01 | 52.01 | +4.15 (+8.67%) | 47,693,895 |
| 20 Jul 2021 | CNY | 43 | 47.86 | 42.81 | 47.86 | 47.86 | +7.98 (+20.01%) | 32,526,366 |
| 19 Jul 2021 | CNY | 39.52 | 41.2 | 39.09 | 39.88 | 39.88 | -0.46 (-1.14%) | 9,939,374 |
| 16 Jul 2021 | CNY | 42.18 | 42.54 | 40.13 | 40.34 | 40.34 | -0.91 (-2.21%) | 12,287,426 |
| 15 Jul 2021 | CNY | 41.45 | 41.77 | 40.58 | 41.25 | 41.25 | -0.15 (-0.36%) | 13,182,911 |
