| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2021 | CNY | 57.1071 | 59.0429 | 56.1429 | 56.2857 | 56.2857 | +0.679 (+1.22%) | 3,177,592 |
| 4 Aug 2021 | CNY | 53.7786 | 55.9857 | 52.8643 | 55.6071 | 55.6071 | +1.764 (+3.28%) | 2,433,874 |
| 3 Aug 2021 | CNY | 53.1857 | 56.1071 | 53.15 | 53.8429 | 53.8429 | +2.272 (+4.40%) | 2,371,558 |
| 2 Aug 2021 | CNY | 49.2857 | 51.9 | 48.9286 | 51.5714 | 51.5714 | +1.714 (+3.44%) | 1,136,815 |
| 30 Jul 2021 | CNY | 50.0214 | 50.4929 | 49.0429 | 49.8571 | 49.8571 | -0.157 (-0.31%) | 711,620 |
| 29 Jul 2021 | CNY | 49.4143 | 50.6 | 49.4143 | 50.0143 | 50.0143 | +0.729 (+1.48%) | 918,048 |
| 28 Jul 2021 | CNY | 52.15 | 52.15 | 48.2 | 49.2857 | 49.2857 | -2.593 (-5.00%) | 1,100,960 |
| 27 Jul 2021 | CNY | 56.3571 | 57.2357 | 51.5929 | 51.8786 | 51.8786 | -3.693 (-6.65%) | 2,070,451 |
| 26 Jul 2021 | CNY | 53.8857 | 57.1286 | 53.8857 | 55.5714 | 55.5714 | +0.571 (+1.04%) | 1,963,145 |
| 23 Jul 2021 | CNY | 52.1429 | 57.0571 | 50.6429 | 55 | 55 | +4.621 (+9.17%) | 2,859,928 |
| 22 Jul 2021 | CNY | 52.1357 | 52.4857 | 49.9643 | 50.3786 | 50.3786 | -1.164 (-2.26%) | 1,240,960 |
| 21 Jul 2021 | CNY | 48.7214 | 52.6786 | 48.7214 | 51.5429 | 51.5429 | +2.821 (+5.79%) | 1,443,453 |
| 20 Jul 2021 | CNY | 48.5286 | 49.0571 | 48.3214 | 48.7214 | 48.7214 | +0.257 (+0.53%) | 322,877 |
| 19 Jul 2021 | CNY | 48.7857 | 48.8214 | 48.2786 | 48.4643 | 48.4643 | -0.321 (-0.66%) | 415,937 |
| 16 Jul 2021 | CNY | 49 | 49.6143 | 48.6143 | 48.7857 | 48.7857 | -0.086 (-0.18%) | 551,076 |
| 15 Jul 2021 | CNY | 50.6571 | 50.9214 | 48.7857 | 48.8714 | 48.8714 | -1.786 (-3.53%) | 918,932 |
| 14 Jul 2021 | CNY | 51.7857 | 51.9643 | 50.5714 | 50.6571 | 50.6571 | -1.079 (-2.08%) | 472,242 |
| 13 Jul 2021 | CNY | 51.4357 | 52.4929 | 51.4286 | 51.7357 | 51.7357 | +0.021 (+0.04%) | 598,749 |
| 12 Jul 2021 | CNY | 50.5714 | 52.2143 | 50.2571 | 51.7143 | 51.7143 | +1.364 (+2.71%) | 700,669 |
| 9 Jul 2021 | CNY | 50 | 50.75 | 50 | 50.35 | 50.35 | -0.407 (-0.80%) | 444,082 |
| 8 Jul 2021 | CNY | 50.6 | 50.95 | 50.0929 | 50.7571 | 50.7571 | +0.036 (+0.07%) | 553,483 |
| 7 Jul 2021 | CNY | 50.0786 | 50.9429 | 50.0286 | 50.7214 | 50.7214 | +0.221 (+0.44%) | 445,382 |
| 6 Jul 2021 | CNY | 49.9286 | 50.6857 | 49.7857 | 50.5 | 50.5 | +0.279 (+0.55%) | 465,231 |
| 5 Jul 2021 | CNY | 49.5286 | 51.0429 | 49.5143 | 50.2214 | 50.2214 | +0.579 (+1.17%) | 553,742 |
| 2 Jul 2021 | CNY | 51.8786 | 51.8786 | 49.5786 | 49.6429 | 49.6429 | -1.793 (-3.49%) | 854,000 |
| 1 Jul 2021 | CNY | 52.1429 | 52.4429 | 51.4286 | 51.4357 | 51.4357 | -0.45 (-0.87%) | 594,151 |
| 30 Jun 2021 | CNY | 52.0429 | 52.7357 | 51.2143 | 51.8857 | 51.8857 | -0.257 (-0.49%) | 865,562 |
| 29 Jun 2021 | CNY | 53.5143 | 53.9714 | 51.8571 | 52.1429 | 52.1429 | -1.414 (-2.64%) | 967,369 |
| 28 Jun 2021 | CNY | 53.3571 | 54.7143 | 52.9286 | 53.5571 | 53.5571 | -0.021 (-0.04%) | 808,764 |
| 25 Jun 2021 | CNY | 53.9929 | 55.9857 | 53.5714 | 53.5786 | 53.5786 | -0.057 (-0.11%) | 934,557 |
