| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2021 | CNY | 47.08 | 48.84 | 46.6 | 47.18 | 47.18 | -0.47 (-0.99%) | 6,608,260 |
| 13 Aug 2021 | CNY | 48.88 | 49.13 | 47.6 | 47.65 | 47.65 | -2.25 (-4.51%) | 8,276,063 |
| 12 Aug 2021 | CNY | 48.06 | 50.81 | 48.06 | 49.9 | 49.9 | +1.28 (+2.63%) | 11,326,111 |
| 11 Aug 2021 | CNY | 48.8 | 49.35 | 47.8 | 48.62 | 48.62 | -1.07 (-2.15%) | 8,002,052 |
| 10 Aug 2021 | CNY | 48.85 | 50.4 | 47.31 | 49.69 | 49.69 | +0.44 (+0.89%) | 12,040,519 |
| 9 Aug 2021 | CNY | 47.5 | 49.34 | 46.1 | 49.25 | 49.25 | +0.51 (+1.05%) | 10,720,907 |
| 6 Aug 2021 | CNY | 50.09 | 50.68 | 48.3 | 48.74 | 48.74 | -0.82 (-1.65%) | 11,930,012 |
| 5 Aug 2021 | CNY | 49.8 | 50.36 | 48.13 | 49.56 | 49.56 | -1.9 (-3.69%) | 11,790,187 |
| 4 Aug 2021 | CNY | 50.98 | 52.52 | 49.49 | 51.46 | 51.46 | +0.46 (+0.90%) | 16,526,400 |
| 3 Aug 2021 | CNY | 56.88 | 56.89 | 50 | 51 | 51 | -6 (-10.53%) | 21,946,054 |
| 2 Aug 2021 | CNY | 55 | 58.77 | 54.16 | 57 | 57 | -2.3 (-3.88%) | 24,719,650 |
| 30 Jul 2021 | CNY | 55.3 | 59.95 | 53.58 | 59.3 | 59.3 | +7.34 (+14.13%) | 34,655,178 |
| 29 Jul 2021 | CNY | 44 | 51.96 | 43.03 | 51.96 | 51.96 | +8.66 (+20%) | 25,066,217 |
| 28 Jul 2021 | CNY | 41.02 | 45.15 | 38.38 | 43.3 | 43.3 | +1.01 (+2.39%) | 16,949,747 |
| 27 Jul 2021 | CNY | 41.39 | 45.45 | 40.88 | 42.29 | 42.29 | -0.4 (-0.94%) | 21,062,918 |
| 26 Jul 2021 | CNY | 42.1 | 43.45 | 40.41 | 42.69 | 42.69 | +0.87 (+2.08%) | 10,183,768 |
| 23 Jul 2021 | CNY | 43.29 | 43.87 | 41.57 | 41.82 | 41.82 | -1.9 (-4.35%) | 11,982,727 |
| 22 Jul 2021 | CNY | 40.09 | 44.7 | 39.59 | 43.72 | 43.72 | +3.66 (+9.14%) | 17,913,942 |
| 21 Jul 2021 | CNY | 39 | 41.49 | 38.64 | 40.06 | 40.06 | +1.08 (+2.77%) | 9,034,025 |
| 20 Jul 2021 | CNY | 37.98 | 38.98 | 37.39 | 38.98 | 38.98 | +0.58 (+1.51%) | 4,507,865 |
| 19 Jul 2021 | CNY | 37.9 | 38.7 | 37.06 | 38.4 | 38.4 | +0.4 (+1.05%) | 4,009,115 |
| 16 Jul 2021 | CNY | 38.57 | 39.18 | 37.98 | 38 | 38 | -0.27 (-0.71%) | 5,006,449 |
| 15 Jul 2021 | CNY | 38.54 | 39.16 | 37.38 | 38.27 | 38.27 | -0.56 (-1.44%) | 5,775,733 |
| 14 Jul 2021 | CNY | 40.01 | 40.87 | 38.72 | 38.83 | 38.83 | -1.49 (-3.70%) | 6,679,611 |
| 13 Jul 2021 | CNY | 42.2 | 42.38 | 40.05 | 40.32 | 40.32 | -2.47 (-5.77%) | 9,967,825 |
| 12 Jul 2021 | CNY | 41.99 | 43.1 | 41.26 | 42.79 | 42.79 | +0.81 (+1.93%) | 9,384,659 |
| 9 Jul 2021 | CNY | 42 | 42.55 | 40.81 | 41.98 | 41.98 | -0.94 (-2.19%) | 10,048,767 |
| 8 Jul 2021 | CNY | 42.29 | 45.05 | 41.95 | 42.92 | 42.92 | +0.63 (+1.49%) | 14,971,065 |
| 7 Jul 2021 | CNY | 40.75 | 42.79 | 40.42 | 42.29 | 42.29 | +0.62 (+1.49%) | 9,301,894 |
| 6 Jul 2021 | CNY | 42.66 | 43.3 | 40.37 | 41.67 | 41.67 | -1.64 (-3.79%) | 12,022,814 |
