| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2021 | CNY | 47.88 | 47.88 | 46 | 46.12 | 46.12 | -1.85 (-3.86%) | 1,363,179 |
| 13 Sep 2021 | CNY | 46.4 | 48.18 | 45.71 | 47.97 | 47.97 | +1.42 (+3.05%) | 2,120,460 |
| 10 Sep 2021 | CNY | 46.26 | 47.4 | 46.25 | 46.55 | 46.55 | -0.33 (-0.70%) | 1,235,458 |
| 9 Sep 2021 | CNY | 46.59 | 47.42 | 46.1 | 46.88 | 46.88 | +0.08 (+0.17%) | 1,473,570 |
| 8 Sep 2021 | CNY | 48 | 48.77 | 46.71 | 46.8 | 46.8 | -1.6 (-3.31%) | 2,136,632 |
| 7 Sep 2021 | CNY | 48.12 | 49.56 | 47.53 | 48.4 | 48.4 | -0.16 (-0.33%) | 2,005,635 |
| 6 Sep 2021 | CNY | 49.4 | 49.47 | 47.59 | 48.56 | 48.56 | -0.91 (-1.84%) | 1,988,869 |
| 3 Sep 2021 | CNY | 51.46 | 51.8 | 49.45 | 49.47 | 49.47 | -3.04 (-5.79%) | 2,774,643 |
| 2 Sep 2021 | CNY | 49.3 | 53.6 | 48.63 | 52.51 | 52.51 | +2.6 (+5.21%) | 4,743,982 |
| 1 Sep 2021 | CNY | 51.56 | 54.45 | 49.13 | 49.91 | 49.91 | -2.5 (-4.77%) | 5,678,087 |
| 31 Aug 2021 | CNY | 46.66 | 55.1 | 46 | 52.41 | 52.41 | +6.01 (+12.95%) | 8,568,833 |
| 30 Aug 2021 | CNY | 44.26 | 47.8 | 44 | 46.4 | 46.4 | +2.71 (+6.20%) | 4,255,251 |
| 27 Aug 2021 | CNY | 44.31 | 45.96 | 43.69 | 43.69 | 43.69 | -1.62 (-3.58%) | 3,758,440 |
| 26 Aug 2021 | CNY | 44.66 | 46.15 | 43 | 45.31 | 45.31 | +0.79 (+1.77%) | 5,801,127 |
| 25 Aug 2021 | CNY | 44.16 | 49.23 | 44.16 | 44.52 | 44.52 | +3.48 (+8.48%) | 7,269,762 |
| 24 Aug 2021 | CNY | 41.23 | 41.66 | 40.9 | 41.04 | 41.04 | -0.25 (-0.61%) | 999,808 |
| 23 Aug 2021 | CNY | 39.83 | 41.45 | 39.66 | 41.29 | 41.29 | +1.85 (+4.69%) | 1,573,770 |
| 20 Aug 2021 | CNY | 40.3 | 40.46 | 39.13 | 39.44 | 39.44 | -0.99 (-2.45%) | 1,025,859 |
| 19 Aug 2021 | CNY | 40.6 | 41.14 | 40.38 | 40.43 | 40.43 | -0.77 (-1.87%) | 1,144,151 |
| 18 Aug 2021 | CNY | 40.95 | 42.5 | 40.9 | 41.2 | 41.2 | +0.81 (+2.01%) | 1,632,256 |
| 17 Aug 2021 | CNY | 41.55 | 41.99 | 40.34 | 40.39 | 40.39 | -1.42 (-3.40%) | 1,431,597 |
| 16 Aug 2021 | CNY | 40.33 | 41.87 | 40.33 | 41.81 | 41.81 | +1.14 (+2.80%) | 1,504,645 |
| 13 Aug 2021 | CNY | 41 | 41.29 | 40.48 | 40.67 | 40.67 | -0.68 (-1.64%) | 1,035,084 |
| 12 Aug 2021 | CNY | 41.45 | 41.86 | 40.51 | 41.35 | 41.35 | +0.36 (+0.88%) | 1,573,230 |
| 11 Aug 2021 | CNY | 41 | 41.02 | 40.3 | 40.99 | 40.99 | +0.3 (+0.74%) | 1,008,176 |
| 10 Aug 2021 | CNY | 40.47 | 40.88 | 40.17 | 40.69 | 40.69 | +0.22 (+0.54%) | 851,603 |
| 9 Aug 2021 | CNY | 39.62 | 40.66 | 39.21 | 40.47 | 40.47 | +1.17 (+2.98%) | 1,080,443 |
| 6 Aug 2021 | CNY | 39.61 | 40.09 | 38.94 | 39.3 | 39.3 | -0.34 (-0.86%) | 811,573 |
| 5 Aug 2021 | CNY | 40.12 | 40.35 | 39.6 | 39.64 | 39.64 | -0.73 (-1.81%) | 810,148 |
| 4 Aug 2021 | CNY | 39.81 | 40.6 | 39.71 | 40.37 | 40.37 | +0.51 (+1.28%) | 784,154 |
