| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 47.7445 | 48.1444 | 46.3944 | 46.5944 | 46.5944 | -1.122 (-2.35%) | 2,998,150 |
| 16 Aug 2021 | CNY | 47.6167 | 48.0833 | 47.1278 | 47.7167 | 47.7167 | +0.106 (+0.22%) | 1,873,161 |
| 13 Aug 2021 | CNY | 47.7167 | 48.05 | 47.1722 | 47.6111 | 47.6111 | -0.117 (-0.24%) | 3,609,235 |
| 12 Aug 2021 | CNY | 48.3611 | 49.6667 | 47.5222 | 47.7278 | 47.7278 | -0.922 (-1.90%) | 2,869,020 |
| 11 Aug 2021 | CNY | 47.9889 | 49.1667 | 47.5056 | 48.65 | 48.65 | +0.45 (+0.93%) | 3,779,040 |
| 10 Aug 2021 | CNY | 48 | 48.5556 | 46.7778 | 48.2 | 48.2 | +0.189 (+0.39%) | 4,117,795 |
| 9 Aug 2021 | CNY | 47.0389 | 48.6111 | 46.7778 | 48.0111 | 48.0111 | +1.244 (+2.66%) | 2,936,032 |
| 6 Aug 2021 | CNY | 47.2222 | 47.7611 | 46.4222 | 46.7667 | 46.7667 | -0.755 (-1.59%) | 4,285,029 |
| 5 Aug 2021 | CNY | 48.3333 | 48.7778 | 47.2389 | 47.5222 | 47.5222 | -0.811 (-1.68%) | 4,573,602 |
| 4 Aug 2021 | CNY | 48.6667 | 48.9611 | 47.3222 | 48.3333 | 48.3333 | -0.489 (-1.00%) | 4,703,502 |
| 3 Aug 2021 | CNY | 47.7889 | 49.1944 | 47.2222 | 48.8222 | 48.8222 | +1.033 (+2.16%) | 4,867,587 |
| 2 Aug 2021 | CNY | 46.1056 | 47.8889 | 45.8333 | 47.7889 | 47.7889 | +2.067 (+4.52%) | 5,797,989 |
| 30 Jul 2021 | CNY | 47.5445 | 47.5445 | 45.2111 | 45.7222 | 45.7222 | -1.5 (-3.18%) | 6,144,184 |
| 29 Jul 2021 | CNY | 47.8111 | 49.35 | 46.9444 | 47.2222 | 47.2222 | +0.367 (+0.78%) | 6,160,334 |
| 28 Jul 2021 | CNY | 45.9056 | 47.5 | 45.2778 | 46.8556 | 46.8556 | +0.878 (+1.91%) | 5,476,590 |
| 27 Jul 2021 | CNY | 47.2111 | 48.2778 | 45.5556 | 45.9778 | 45.9778 | -0.689 (-1.48%) | 5,234,221 |
| 26 Jul 2021 | CNY | 49.4444 | 49.7167 | 45.1667 | 46.6667 | 46.6667 | -1.667 (-3.45%) | 7,319,016 |
| 23 Jul 2021 | CNY | 49.4833 | 50.2667 | 47.6889 | 48.3333 | 48.3333 | -1.767 (-3.53%) | 4,470,800 |
| 22 Jul 2021 | CNY | 52.2167 | 52.3444 | 49.8889 | 50.1 | 50.1 | -1.967 (-3.78%) | 5,062,033 |
| 21 Jul 2021 | CNY | 52.2222 | 52.9444 | 51.4722 | 52.0667 | 52.0667 | +0.239 (+0.46%) | 3,812,169 |
| 20 Jul 2021 | CNY | 51.7278 | 52.4 | 51.0556 | 51.8278 | 51.8278 | +0.217 (+0.42%) | 2,243,215 |
| 19 Jul 2021 | CNY | 51.3944 | 52.4056 | 50.8611 | 51.6111 | 51.6111 | +0.639 (+1.25%) | 2,561,526 |
| 16 Jul 2021 | CNY | 53.0889 | 53.0889 | 50.8333 | 50.9722 | 50.9722 | -2.361 (-4.43%) | 3,640,105 |
| 15 Jul 2021 | CNY | 53.9556 | 54.7056 | 51.6667 | 53.3333 | 53.3333 | -1.556 (-2.83%) | 4,855,509 |
| 14 Jul 2021 | CNY | 54.3056 | 55.3333 | 53.8667 | 54.8889 | 54.8889 | +0.361 (+0.66%) | 2,391,489 |
| 13 Jul 2021 | CNY | 55.5556 | 56.4389 | 53.3056 | 54.5278 | 54.5278 | -0.95 (-1.71%) | 4,316,986 |
| 12 Jul 2021 | CNY | 55.4556 | 57.2945 | 54.4444 | 55.4778 | 55.4778 | +0.333 (+0.60%) | 3,713,763 |
| 9 Jul 2021 | CNY | 57.8333 | 57.9945 | 54.4833 | 55.1444 | 55.1444 | -2.917 (-5.02%) | 4,449,119 |
| 8 Jul 2021 | CNY | 56.9444 | 59.4444 | 56.4111 | 58.0611 | 58.0611 | +1.117 (+1.96%) | 3,754,605 |
| 7 Jul 2021 | CNY | 54.1278 | 57.2222 | 53.9 | 56.9444 | 56.9444 | +2 (+3.64%) | 3,323,010 |
