| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2021 | CNY | 51.15 | 52.28 | 48.2 | 48.6 | 30.375 | -2.49 (-4.87%) | 3,855,350 |
| 2 Sep 2021 | CNY | 49.5 | 51.2 | 47.5 | 51.09 | 31.9312 | +2.09 (+4.27%) | 5,060,770 |
| 1 Sep 2021 | CNY | 49.7 | 50.48 | 48.3 | 49 | 30.625 | +0.45 (+0.93%) | 4,141,680 |
| 31 Aug 2021 | CNY | 51.5 | 51.5 | 48.46 | 48.55 | 30.3438 | -2.35 (-4.62%) | 4,803,800 |
| 30 Aug 2021 | CNY | 51.01 | 53.57 | 49.5 | 50.9 | 31.8125 | -0.1 (-0.20%) | 6,015,480 |
| 27 Aug 2021 | CNY | 50.9 | 52.35 | 48.83 | 51 | 31.875 | -2 (-3.77%) | 9,418,110 |
| 26 Aug 2021 | CNY | 50 | 54.88 | 48.93 | 53 | 33.125 | +4.21 (+8.63%) | 10,953,110 |
| 25 Aug 2021 | CNY | 48.17 | 49.25 | 46.38 | 48.79 | 30.4937 | +1.36 (+2.87%) | 5,095,000 |
| 24 Aug 2021 | CNY | 47.8 | 47.95 | 46.1 | 47.43 | 29.6438 | +0.19 (+0.40%) | 4,965,070 |
| 23 Aug 2021 | CNY | 45.5 | 47.85 | 45 | 47.24 | 29.525 | +3.07 (+6.95%) | 5,614,000 |
| 20 Aug 2021 | CNY | 42.5 | 44.39 | 42.3 | 44.17 | 27.6062 | +1.32 (+3.08%) | 4,118,590 |
| 19 Aug 2021 | CNY | 41.3 | 43.37 | 41.04 | 42.85 | 26.7813 | +1.66 (+4.03%) | 3,015,970 |
| 18 Aug 2021 | CNY | 40.98 | 42.36 | 40.96 | 41.19 | 25.7437 | -0.19 (-0.46%) | 1,876,280 |
| 17 Aug 2021 | CNY | 42.5 | 43.95 | 41.35 | 41.38 | 25.8625 | -1.25 (-2.93%) | 3,650,990 |
| 16 Aug 2021 | CNY | 43 | 43.68 | 41.2 | 42.63 | 26.6438 | -0.46 (-1.07%) | 3,592,490 |
| 13 Aug 2021 | CNY | 44.66 | 45 | 42.73 | 43.09 | 26.9312 | -2.04 (-4.52%) | 4,640,660 |
| 12 Aug 2021 | CNY | 45.73 | 46.21 | 44.51 | 45.13 | 28.2063 | -0.53 (-1.16%) | 3,572,700 |
| 11 Aug 2021 | CNY | 45.02 | 46.46 | 44.39 | 45.66 | 28.5375 | +0.16 (+0.35%) | 3,714,460 |
| 10 Aug 2021 | CNY | 46.6 | 48.58 | 45.39 | 45.5 | 28.4375 | -1.71 (-3.62%) | 5,314,490 |
| 9 Aug 2021 | CNY | 47.8 | 48.95 | 45.84 | 47.21 | 29.5063 | -0.69 (-1.44%) | 4,761,280 |
| 6 Aug 2021 | CNY | 46.18 | 48.13 | 43.48 | 47.9 | 29.9375 | +1.95 (+4.24%) | 7,466,430 |
| 5 Aug 2021 | CNY | 47.74 | 48.26 | 45.11 | 45.95 | 28.7188 | -2.4 (-4.96%) | 6,978,410 |
| 4 Aug 2021 | CNY | 44.67 | 48.35 | 44.67 | 48.35 | 30.2188 | +3.85 (+8.65%) | 8,144,140 |
| 3 Aug 2021 | CNY | 46.94 | 51.51 | 43.93 | 44.5 | 27.8125 | -2.67 (-5.66%) | 8,820,470 |
| 2 Aug 2021 | CNY | 47.24 | 48.7 | 45.53 | 47.17 | 29.4812 | +0.17 (+0.36%) | 6,748,930 |
| 30 Jul 2021 | CNY | 46.2 | 48.31 | 45.1 | 47 | 29.375 | +0.8 (+1.73%) | 8,350,100 |
| 29 Jul 2021 | CNY | 42.02 | 46.2 | 42.02 | 46.2 | 28.875 | +4.23 (+10.08%) | 8,913,830 |
| 28 Jul 2021 | CNY | 41.2 | 42.97 | 39.51 | 41.97 | 26.2312 | +0.67 (+1.62%) | 4,641,240 |
| 27 Jul 2021 | CNY | 44.88 | 44.98 | 41.2 | 41.3 | 25.8125 | -3.03 (-6.84%) | 5,311,570 |
| 26 Jul 2021 | CNY | 41.99 | 44.6 | 41.5 | 44.33 | 27.7063 | +1.6 (+3.74%) | 6,942,720 |
