| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 51.5 | 54.48 | 51.01 | 53.06 | 53.06 | +0.83 (+1.59%) | 6,145,945 |
| 16 Aug 2021 | CNY | 51.32 | 52.38 | 49.53 | 52.23 | 52.23 | +1.27 (+2.49%) | 5,434,971 |
| 13 Aug 2021 | CNY | 47.5 | 52.5 | 46.61 | 50.96 | 50.96 | +3.46 (+7.28%) | 6,067,097 |
| 12 Aug 2021 | CNY | 49.13 | 49.5 | 47.42 | 47.5 | 47.5 | -1.7 (-3.46%) | 3,720,231 |
| 11 Aug 2021 | CNY | 49.2 | 51.61 | 48.68 | 49.2 | 49.2 | +0.19 (+0.39%) | 4,900,909 |
| 10 Aug 2021 | CNY | 50.49 | 50.49 | 48.66 | 49.01 | 49.01 | -1.55 (-3.07%) | 5,975,807 |
| 9 Aug 2021 | CNY | 42.13 | 50.56 | 41.91 | 50.56 | 50.56 | +8.43 (+20.01%) | 7,232,549 |
| 6 Aug 2021 | CNY | 42.98 | 43.19 | 41.71 | 42.13 | 42.13 | -0.85 (-1.98%) | 1,134,455 |
| 5 Aug 2021 | CNY | 44.13 | 44.18 | 42.77 | 42.98 | 42.98 | -1.2 (-2.72%) | 1,447,138 |
| 4 Aug 2021 | CNY | 43.66 | 44.2 | 43.25 | 44.18 | 44.18 | +0.83 (+1.91%) | 1,589,126 |
| 3 Aug 2021 | CNY | 43.1 | 44.7 | 43.05 | 43.35 | 43.35 | -0.15 (-0.34%) | 1,740,433 |
| 2 Aug 2021 | CNY | 42.85 | 43.88 | 41.35 | 43.5 | 43.5 | +0.82 (+1.92%) | 2,070,194 |
| 30 Jul 2021 | CNY | 43 | 43.19 | 42.16 | 42.68 | 42.68 | -0.86 (-1.98%) | 1,927,844 |
| 29 Jul 2021 | CNY | 43.22 | 43.99 | 42.3 | 43.54 | 43.54 | +0.28 (+0.65%) | 1,955,627 |
| 28 Jul 2021 | CNY | 43 | 43.36 | 41.75 | 43.26 | 43.26 | +0.93 (+2.20%) | 1,863,641 |
| 27 Jul 2021 | CNY | 44.61 | 45 | 42.11 | 42.33 | 42.33 | -2.66 (-5.91%) | 2,795,780 |
| 26 Jul 2021 | CNY | 46.58 | 47.07 | 44.64 | 44.99 | 44.99 | -1.79 (-3.83%) | 2,374,101 |
| 23 Jul 2021 | CNY | 48.8 | 48.8 | 46.3 | 46.78 | 46.78 | -1.58 (-3.27%) | 1,989,290 |
| 22 Jul 2021 | CNY | 48.66 | 49.49 | 47.5 | 48.36 | 48.36 | +0.58 (+1.21%) | 2,605,443 |
| 21 Jul 2021 | CNY | 46.76 | 48.3 | 46.66 | 47.78 | 47.78 | +1.12 (+2.40%) | 2,486,489 |
| 20 Jul 2021 | CNY | 45.5 | 46.78 | 45.2 | 46.66 | 46.66 | +0.97 (+2.12%) | 1,623,741 |
| 19 Jul 2021 | CNY | 47 | 47.18 | 45.11 | 45.69 | 45.69 | -1.65 (-3.49%) | 1,972,101 |
| 16 Jul 2021 | CNY | 46.51 | 47.95 | 46.41 | 47.34 | 47.34 | +0.69 (+1.48%) | 2,029,404 |
| 15 Jul 2021 | CNY | 48.21 | 49.57 | 46.36 | 46.65 | 46.65 | -0.87 (-1.83%) | 3,017,970 |
| 14 Jul 2021 | CNY | 47.05 | 48.26 | 46.12 | 47.52 | 47.52 | +0.51 (+1.08%) | 3,058,578 |
| 13 Jul 2021 | CNY | 47.85 | 47.85 | 46.22 | 47.01 | 47.01 | -0.47 (-0.99%) | 2,219,127 |
| 12 Jul 2021 | CNY | 46.42 | 48.4 | 46.41 | 47.48 | 47.48 | +1.08 (+2.33%) | 2,073,914 |
| 9 Jul 2021 | CNY | 48.02 | 48.43 | 45.89 | 46.4 | 46.4 | -2.04 (-4.21%) | 3,057,028 |
| 8 Jul 2021 | CNY | 50.73 | 51.1 | 48.18 | 48.44 | 48.44 | -2.42 (-4.76%) | 3,054,713 |
| 7 Jul 2021 | CNY | 50.48 | 51.32 | 50.28 | 50.86 | 50.86 | -0.06 (-0.12%) | 1,065,798 |
