| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2021 | CNY | 47.88 | 52.88 | 45.8 | 45.85 | 45.85 | -0.67 (-1.44%) | 12,774,083 |
| 18 Aug 2021 | CNY | 39.11 | 46.52 | 38.11 | 46.52 | 46.52 | +7.75 (+19.99%) | 8,133,610 |
| 17 Aug 2021 | CNY | 40.09 | 40.09 | 38.72 | 38.77 | 38.77 | -1.37 (-3.41%) | 1,965,918 |
| 16 Aug 2021 | CNY | 39.3 | 40.64 | 38.87 | 40.14 | 40.14 | +0.88 (+2.24%) | 2,065,717 |
| 13 Aug 2021 | CNY | 40.67 | 40.85 | 39.08 | 39.26 | 39.26 | -1.63 (-3.99%) | 2,551,348 |
| 12 Aug 2021 | CNY | 40 | 42.05 | 39.91 | 40.89 | 40.89 | +0.84 (+2.10%) | 3,163,228 |
| 11 Aug 2021 | CNY | 39.2 | 40.44 | 38.9 | 40.05 | 40.05 | +0.57 (+1.44%) | 2,288,108 |
| 10 Aug 2021 | CNY | 39.13 | 39.89 | 38.9 | 39.48 | 39.48 | +0.22 (+0.56%) | 2,008,055 |
| 9 Aug 2021 | CNY | 37.99 | 39.55 | 36.57 | 39.26 | 39.26 | +0.56 (+1.45%) | 2,695,754 |
| 6 Aug 2021 | CNY | 39.4 | 39.78 | 38.66 | 38.7 | 38.7 | -1.18 (-2.96%) | 1,853,082 |
| 5 Aug 2021 | CNY | 41.29 | 42.35 | 39.75 | 39.88 | 39.88 | -1.29 (-3.13%) | 2,517,712 |
| 4 Aug 2021 | CNY | 40.63 | 41.24 | 40.31 | 41.17 | 41.17 | +0.33 (+0.81%) | 1,656,990 |
| 3 Aug 2021 | CNY | 41.4 | 41.97 | 40.7 | 40.84 | 40.84 | -0.72 (-1.73%) | 1,809,860 |
| 2 Aug 2021 | CNY | 39.8 | 41.65 | 39.33 | 41.56 | 41.56 | +1.47 (+3.67%) | 1,993,540 |
| 30 Jul 2021 | CNY | 39.05 | 40.5 | 38.76 | 40.09 | 40.09 | +0.63 (+1.60%) | 1,737,344 |
| 29 Jul 2021 | CNY | 39.5 | 40.28 | 39.38 | 39.46 | 39.46 | +0.31 (+0.79%) | 1,518,900 |
| 28 Jul 2021 | CNY | 41.72 | 42.3 | 38.01 | 39.15 | 39.15 | -2.9 (-6.90%) | 2,116,631 |
| 27 Jul 2021 | CNY | 43.1 | 43.7 | 42 | 42.05 | 42.05 | -0.71 (-1.66%) | 1,760,477 |
| 26 Jul 2021 | CNY | 44.5 | 44.76 | 42.3 | 42.76 | 42.76 | -1.48 (-3.35%) | 1,844,944 |
| 23 Jul 2021 | CNY | 46.42 | 46.5 | 44.18 | 44.24 | 44.24 | -2.15 (-4.63%) | 2,590,590 |
| 22 Jul 2021 | CNY | 47.2 | 47.67 | 46.38 | 46.39 | 46.39 | -1.11 (-2.34%) | 2,555,521 |
| 21 Jul 2021 | CNY | 47.5 | 47.98 | 47.2 | 47.5 | 47.5 | -0.12 (-0.25%) | 1,793,386 |
| 20 Jul 2021 | CNY | 48 | 48.38 | 47.01 | 47.62 | 47.62 | -1.26 (-2.58%) | 2,249,937 |
| 19 Jul 2021 | CNY | 49.49 | 49.88 | 48.27 | 48.88 | 48.88 | +0.33 (+0.68%) | 1,713,270 |
| 16 Jul 2021 | CNY | 49 | 50.53 | 48.5 | 48.55 | 48.55 | -0.1 (-0.21%) | 2,024,482 |
| 15 Jul 2021 | CNY | 50.36 | 50.36 | 48.02 | 48.65 | 48.65 | -2.23 (-4.38%) | 3,079,992 |
| 14 Jul 2021 | CNY | 50.15 | 52.18 | 50.07 | 50.88 | 50.88 | +1 (+2.00%) | 4,093,815 |
| 13 Jul 2021 | CNY | 49.39 | 50.99 | 49.35 | 49.88 | 49.88 | +0.49 (+0.99%) | 2,551,348 |
| 12 Jul 2021 | CNY | 49.08 | 50.18 | 48.6 | 49.39 | 49.39 | +0.55 (+1.13%) | 2,193,897 |
| 9 Jul 2021 | CNY | 48.8 | 49.67 | 48.66 | 48.84 | 48.84 | -1.28 (-2.55%) | 2,341,472 |
