| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2021 | CNY | 45.25 | 45.54 | 44.6 | 44.6 | 44.6 | -1.03 (-2.26%) | 651,550 |
| 19 Aug 2021 | CNY | 45.91 | 46.17 | 45.5 | 45.63 | 45.63 | -0.42 (-0.91%) | 504,762 |
| 18 Aug 2021 | CNY | 46.1 | 46.44 | 45.85 | 46.05 | 46.05 | -0.05 (-0.11%) | 406,458 |
| 17 Aug 2021 | CNY | 46.6 | 46.99 | 45.78 | 46.1 | 46.1 | -0.5 (-1.07%) | 652,706 |
| 16 Aug 2021 | CNY | 45.8 | 46.83 | 45.8 | 46.6 | 46.6 | +0.8 (+1.75%) | 642,504 |
| 13 Aug 2021 | CNY | 46.05 | 46.28 | 45.69 | 45.8 | 45.8 | -0.29 (-0.63%) | 433,300 |
| 12 Aug 2021 | CNY | 46.25 | 46.49 | 45.8 | 46.09 | 46.09 | -0.17 (-0.37%) | 477,183 |
| 11 Aug 2021 | CNY | 46.29 | 46.49 | 45.68 | 46.26 | 46.26 | -0.03 (-0.06%) | 577,400 |
| 10 Aug 2021 | CNY | 46 | 46.39 | 45.88 | 46.29 | 46.29 | +0.21 (+0.46%) | 461,800 |
| 9 Aug 2021 | CNY | 45.59 | 46.25 | 45.18 | 46.08 | 46.08 | +0.4 (+0.88%) | 471,209 |
| 6 Aug 2021 | CNY | 47 | 47.43 | 45.45 | 45.68 | 45.68 | -1.99 (-4.17%) | 1,107,206 |
| 5 Aug 2021 | CNY | 47.13 | 47.93 | 46.8 | 47.67 | 47.67 | +0.62 (+1.32%) | 879,000 |
| 4 Aug 2021 | CNY | 47.3 | 47.38 | 46.6 | 47.05 | 47.05 | -0.45 (-0.95%) | 734,663 |
| 3 Aug 2021 | CNY | 46.22 | 48.3 | 46.22 | 47.5 | 47.5 | +0.8 (+1.71%) | 1,037,471 |
| 2 Aug 2021 | CNY | 46.1 | 46.73 | 45.95 | 46.7 | 46.7 | +0.25 (+0.54%) | 557,456 |
| 30 Jul 2021 | CNY | 46.19 | 46.78 | 45.15 | 46.45 | 46.45 | +0.27 (+0.58%) | 779,862 |
| 29 Jul 2021 | CNY | 45.85 | 46.64 | 45.67 | 46.18 | 46.18 | +0.33 (+0.72%) | 523,801 |
| 28 Jul 2021 | CNY | 45.13 | 46.36 | 43.81 | 45.85 | 45.85 | +0.74 (+1.64%) | 762,143 |
| 27 Jul 2021 | CNY | 45.51 | 45.88 | 44.86 | 45.11 | 45.11 | -0.4 (-0.88%) | 532,193 |
| 26 Jul 2021 | CNY | 46.91 | 46.91 | 45.02 | 45.51 | 45.51 | -1.13 (-2.42%) | 798,374 |
| 23 Jul 2021 | CNY | 48.2 | 48.41 | 46.6 | 46.64 | 46.64 | -1.81 (-3.74%) | 1,148,677 |
| 22 Jul 2021 | CNY | 49 | 49.56 | 48.08 | 48.45 | 48.45 | -0.55 (-1.12%) | 993,456 |
| 21 Jul 2021 | CNY | 48 | 49.3 | 47.67 | 49 | 49 | +0.91 (+1.89%) | 1,190,607 |
| 20 Jul 2021 | CNY | 47.82 | 49.12 | 47.82 | 48.09 | 48.09 | -0.46 (-0.95%) | 943,579 |
| 19 Jul 2021 | CNY | 47.31 | 48.92 | 46.06 | 48.55 | 48.55 | +1.32 (+2.79%) | 1,555,309 |
| 16 Jul 2021 | CNY | 47.07 | 47.5 | 46.77 | 47.23 | 47.23 | -0.09 (-0.19%) | 692,066 |
| 15 Jul 2021 | CNY | 48 | 48.32 | 46.9 | 47.32 | 47.32 | -1.28 (-2.63%) | 1,049,899 |
| 14 Jul 2021 | CNY | 48.38 | 49.8 | 47.45 | 48.6 | 48.6 | +0.2 (+0.41%) | 1,686,002 |
| 13 Jul 2021 | CNY | 47.21 | 48.58 | 46.8 | 48.4 | 48.4 | +1.17 (+2.48%) | 1,378,908 |
| 12 Jul 2021 | CNY | 47.4 | 47.41 | 46.77 | 47.23 | 47.23 | 0.0 (0.0%) | 1,011,276 |
