| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2021 | CNY | 40 | 40.96 | 39.78 | 39.86 | 39.86 | -0.58 (-1.43%) | 908,227 |
| 2 Aug 2021 | CNY | 40.28 | 40.66 | 39.89 | 40.44 | 40.44 | +0.86 (+2.17%) | 767,261 |
| 30 Jul 2021 | CNY | 39.06 | 40.25 | 38.8 | 39.58 | 39.58 | +0.23 (+0.58%) | 731,339 |
| 29 Jul 2021 | CNY | 38.72 | 39.69 | 38.72 | 39.35 | 39.35 | +0.85 (+2.21%) | 779,581 |
| 28 Jul 2021 | CNY | 40.01 | 40.41 | 38.29 | 38.5 | 38.5 | -1.71 (-4.25%) | 959,485 |
| 27 Jul 2021 | CNY | 39.8 | 41.47 | 39.57 | 40.21 | 40.21 | +0.43 (+1.08%) | 1,098,626 |
| 26 Jul 2021 | CNY | 40.09 | 40.85 | 39.48 | 39.78 | 39.78 | -0.71 (-1.75%) | 670,981 |
| 23 Jul 2021 | CNY | 41.55 | 41.75 | 40.38 | 40.49 | 40.49 | -1.27 (-3.04%) | 784,020 |
| 22 Jul 2021 | CNY | 41.1 | 41.76 | 41.04 | 41.76 | 41.76 | +0.21 (+0.51%) | 870,787 |
| 21 Jul 2021 | CNY | 42.08 | 42.09 | 41.3 | 41.55 | 41.55 | +0.55 (+1.34%) | 1,064,460 |
| 20 Jul 2021 | CNY | 40.86 | 41.11 | 40.36 | 41 | 41 | -0.23 (-0.56%) | 630,600 |
| 19 Jul 2021 | CNY | 40.4 | 42.19 | 39.9 | 41.23 | 41.23 | +0.38 (+0.93%) | 1,250,960 |
| 16 Jul 2021 | CNY | 40.8 | 41.23 | 40.58 | 40.85 | 40.85 | +0.07 (+0.17%) | 552,403 |
| 15 Jul 2021 | CNY | 41.81 | 41.81 | 40.56 | 40.78 | 40.78 | -1.03 (-2.46%) | 1,073,257 |
| 14 Jul 2021 | CNY | 41.72 | 42.22 | 41.65 | 41.81 | 41.81 | -0.03 (-0.07%) | 658,323 |
| 13 Jul 2021 | CNY | 42.43 | 42.43 | 41.51 | 41.84 | 41.84 | -0.59 (-1.39%) | 873,476 |
| 12 Jul 2021 | CNY | 42.24 | 42.63 | 41.83 | 42.43 | 42.43 | +0.53 (+1.26%) | 906,805 |
| 9 Jul 2021 | CNY | 41.9 | 42.5 | 41.51 | 41.9 | 41.9 | -0.43 (-1.02%) | 1,086,789 |
| 8 Jul 2021 | CNY | 43 | 43.34 | 42.21 | 42.33 | 42.33 | -0.87 (-2.01%) | 1,377,605 |
| 7 Jul 2021 | CNY | 43.35 | 43.84 | 42.61 | 43.2 | 43.2 | -0.32 (-0.74%) | 1,649,479 |
| 6 Jul 2021 | CNY | 42.02 | 45.78 | 42.02 | 43.52 | 43.52 | +1.97 (+4.74%) | 3,240,892 |
| 5 Jul 2021 | CNY | 40.78 | 41.78 | 40.72 | 41.55 | 41.55 | +0.37 (+0.90%) | 817,329 |
| 2 Jul 2021 | CNY | 42.67 | 43.05 | 40.9 | 41.18 | 41.18 | -1.57 (-3.67%) | 1,573,284 |
| 1 Jul 2021 | CNY | 43.1 | 43.63 | 42.56 | 42.75 | 42.75 | -0.35 (-0.81%) | 1,283,508 |
| 30 Jun 2021 | CNY | 43.14 | 43.99 | 42.86 | 43.1 | 43.1 | -0.18 (-0.42%) | 1,378,765 |
| 29 Jun 2021 | CNY | 44.3 | 44.68 | 43.27 | 43.28 | 43.28 | -1.01 (-2.28%) | 1,902,073 |
| 28 Jun 2021 | CNY | 42.53 | 44.29 | 42.23 | 44.29 | 44.29 | +1.76 (+4.14%) | 2,477,929 |
| 25 Jun 2021 | CNY | 43.6 | 43.6 | 42.17 | 42.53 | 42.53 | -0.87 (-2.00%) | 1,362,351 |
| 24 Jun 2021 | CNY | 43.71 | 43.89 | 42.91 | 43.4 | 43.4 | -0.42 (-0.96%) | 1,208,887 |
| 23 Jun 2021 | CNY | 43.23 | 43.85 | 42.75 | 43.82 | 43.82 | +0.67 (+1.55%) | 1,591,780 |
