| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 47.48 | 47.5 | 45.9 | 46.21 | 46.21 | -1.29 (-2.72%) | 703,600 |
| 16 Aug 2021 | CNY | 47.25 | 48.08 | 46.69 | 47.5 | 47.5 | 0.0 (0.0%) | 839,500 |
| 13 Aug 2021 | CNY | 46 | 48.95 | 45.23 | 47.5 | 47.5 | +1.89 (+4.14%) | 1,689,487 |
| 12 Aug 2021 | CNY | 45.13 | 46.3 | 45.13 | 45.61 | 45.61 | +0.03 (+0.07%) | 507,999 |
| 11 Aug 2021 | CNY | 45.26 | 46.46 | 45.05 | 45.58 | 45.58 | +0.28 (+0.62%) | 544,500 |
| 10 Aug 2021 | CNY | 44.65 | 46 | 44.65 | 45.3 | 45.3 | -0.1 (-0.22%) | 626,636 |
| 9 Aug 2021 | CNY | 43.02 | 46.18 | 43.02 | 45.4 | 45.4 | +1.81 (+4.15%) | 983,601 |
| 6 Aug 2021 | CNY | 44.77 | 44.95 | 43.04 | 43.59 | 43.59 | -1.18 (-2.64%) | 631,674 |
| 5 Aug 2021 | CNY | 44.59 | 45.64 | 44.5 | 44.77 | 44.77 | -0.34 (-0.75%) | 558,684 |
| 4 Aug 2021 | CNY | 44 | 46.4 | 44 | 45.11 | 45.11 | +0.05 (+0.11%) | 628,200 |
| 3 Aug 2021 | CNY | 42.85 | 46.49 | 42.55 | 45.06 | 45.06 | +2.54 (+5.97%) | 1,520,438 |
| 2 Aug 2021 | CNY | 40.81 | 42.6 | 40.67 | 42.52 | 42.52 | +1.33 (+3.23%) | 386,700 |
| 30 Jul 2021 | CNY | 41.7 | 42.2 | 40.81 | 41.19 | 41.19 | -0.61 (-1.46%) | 505,800 |
| 29 Jul 2021 | CNY | 41.73 | 42.82 | 41.73 | 41.8 | 41.8 | +0.1 (+0.24%) | 387,800 |
| 28 Jul 2021 | CNY | 42.99 | 43.98 | 41.36 | 41.7 | 41.7 | -1.57 (-3.63%) | 643,300 |
| 27 Jul 2021 | CNY | 43 | 44 | 42.68 | 43.27 | 43.27 | +0.24 (+0.56%) | 435,300 |
| 26 Jul 2021 | CNY | 43.5 | 43.56 | 42.8 | 43.03 | 43.03 | -0.88 (-2.00%) | 411,300 |
| 23 Jul 2021 | CNY | 45.56 | 45.56 | 43.7 | 43.91 | 43.91 | -1.35 (-2.98%) | 587,014 |
| 22 Jul 2021 | CNY | 43.17 | 45.71 | 42.8 | 45.26 | 45.26 | +1.86 (+4.29%) | 1,137,898 |
| 21 Jul 2021 | CNY | 43.49 | 43.63 | 43.16 | 43.4 | 43.4 | +0.04 (+0.09%) | 288,800 |
| 20 Jul 2021 | CNY | 43.43 | 43.74 | 43.11 | 43.36 | 43.36 | -0.19 (-0.44%) | 325,700 |
| 19 Jul 2021 | CNY | 43.87 | 44.98 | 43.01 | 43.55 | 43.55 | +0.15 (+0.35%) | 451,800 |
| 16 Jul 2021 | CNY | 43 | 43.4 | 42.6 | 43.4 | 43.4 | +0.48 (+1.12%) | 359,900 |
| 15 Jul 2021 | CNY | 43.77 | 43.77 | 42.52 | 42.92 | 42.92 | -0.88 (-2.01%) | 434,898 |
| 14 Jul 2021 | CNY | 44.53 | 44.72 | 43.75 | 43.8 | 43.8 | -0.79 (-1.77%) | 341,500 |
| 13 Jul 2021 | CNY | 46.06 | 46.06 | 44.27 | 44.59 | 44.59 | -1.23 (-2.68%) | 603,520 |
| 12 Jul 2021 | CNY | 45.3 | 46.22 | 43.92 | 45.82 | 45.82 | +1.5 (+3.38%) | 804,200 |
| 9 Jul 2021 | CNY | 43.49 | 44.6 | 42.86 | 44.32 | 44.32 | +0.64 (+1.47%) | 493,300 |
| 8 Jul 2021 | CNY | 45.28 | 45.28 | 43.6 | 43.68 | 43.68 | -1.04 (-2.33%) | 609,400 |
| 7 Jul 2021 | CNY | 43.3 | 44.74 | 43.01 | 44.72 | 44.72 | +1.42 (+3.28%) | 603,100 |
