| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2021 | CNY | 47.27 | 48.31 | 46.68 | 46.79 | 46.79 | +0.16 (+0.34%) | 2,176,844 |
| 25 Aug 2021 | CNY | 46.85 | 47.42 | 46.01 | 46.63 | 46.63 | -0.33 (-0.70%) | 1,631,300 |
| 24 Aug 2021 | CNY | 46.9 | 48.58 | 46.6 | 46.96 | 46.96 | -0.17 (-0.36%) | 2,267,245 |
| 23 Aug 2021 | CNY | 45.76 | 47.35 | 45.76 | 47.13 | 47.13 | +1.43 (+3.13%) | 2,020,022 |
| 20 Aug 2021 | CNY | 46.8 | 46.8 | 45.08 | 45.7 | 45.7 | -1.4 (-2.97%) | 2,525,552 |
| 19 Aug 2021 | CNY | 47.86 | 48.8 | 47.1 | 47.1 | 47.1 | -0.69 (-1.44%) | 1,954,975 |
| 18 Aug 2021 | CNY | 48.39 | 49.2 | 47.5 | 47.79 | 47.79 | -1.42 (-2.89%) | 2,403,781 |
| 17 Aug 2021 | CNY | 49 | 50.5 | 47.2 | 49.21 | 49.21 | +0.34 (+0.70%) | 3,540,609 |
| 16 Aug 2021 | CNY | 49.19 | 49.58 | 48.4 | 48.87 | 48.87 | -0.13 (-0.27%) | 2,096,958 |
| 13 Aug 2021 | CNY | 49.7 | 49.7 | 48.09 | 49 | 49 | -0.55 (-1.11%) | 2,757,928 |
| 12 Aug 2021 | CNY | 48.84 | 49.86 | 48.5 | 49.55 | 49.55 | +0.3 (+0.61%) | 2,613,327 |
| 11 Aug 2021 | CNY | 51.83 | 51.86 | 49.23 | 49.25 | 49.25 | -2.6 (-5.01%) | 4,903,810 |
| 10 Aug 2021 | CNY | 51.2 | 52.05 | 50.61 | 51.85 | 51.85 | +0.84 (+1.65%) | 3,336,558 |
| 9 Aug 2021 | CNY | 52.27 | 52.27 | 50.77 | 51.01 | 51.01 | -2.02 (-3.81%) | 3,441,861 |
| 6 Aug 2021 | CNY | 54.6 | 54.6 | 52.47 | 53.03 | 53.03 | -1.56 (-2.86%) | 4,041,114 |
| 5 Aug 2021 | CNY | 52.94 | 56.8 | 51.6 | 54.59 | 54.59 | +1.09 (+2.04%) | 6,820,733 |
| 4 Aug 2021 | CNY | 53.2 | 54.08 | 51.55 | 53.5 | 53.5 | -1.1 (-2.01%) | 5,767,004 |
| 3 Aug 2021 | CNY | 50.63 | 57.87 | 50.2 | 54.6 | 54.6 | +2.95 (+5.71%) | 8,739,120 |
| 2 Aug 2021 | CNY | 51.44 | 53.6 | 51.25 | 51.65 | 51.65 | -0.85 (-1.62%) | 5,385,166 |
| 30 Jul 2021 | CNY | 51.8 | 54.8 | 49.28 | 52.5 | 52.5 | -0.58 (-1.09%) | 8,066,375 |
| 29 Jul 2021 | CNY | 51.09 | 54.8 | 50.25 | 53.08 | 53.08 | +0.38 (+0.72%) | 7,873,987 |
| 28 Jul 2021 | CNY | 48 | 54.88 | 47.52 | 52.7 | 52.7 | +4.7 (+9.79%) | 9,223,481 |
| 27 Jul 2021 | CNY | 47 | 48.88 | 45.85 | 48 | 48 | +0.3 (+0.63%) | 3,978,522 |
| 26 Jul 2021 | CNY | 47.84 | 47.85 | 45.5 | 47.7 | 47.7 | +1.25 (+2.69%) | 3,980,860 |
| 23 Jul 2021 | CNY | 48.2 | 48.9 | 46.35 | 46.45 | 46.45 | -2.82 (-5.72%) | 4,906,555 |
| 22 Jul 2021 | CNY | 51.96 | 53.37 | 49.06 | 49.27 | 49.27 | -2.43 (-4.70%) | 7,184,384 |
| 21 Jul 2021 | CNY | 54.15 | 58.31 | 50 | 51.7 | 51.7 | +1.61 (+3.21%) | 10,238,233 |
| 20 Jul 2021 | CNY | 46.38 | 51.6 | 46 | 50.09 | 50.09 | +3.04 (+6.46%) | 6,978,431 |
| 19 Jul 2021 | CNY | 46.09 | 49.64 | 44.85 | 47.05 | 47.05 | +0.9 (+1.95%) | 4,088,608 |
| 16 Jul 2021 | CNY | 46.65 | 48.13 | 46.07 | 46.15 | 46.15 | -0.55 (-1.18%) | 2,898,804 |
