| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2021 | CNY | 46.18 | 47.28 | 45.8 | 46.74 | 46.74 | -0.04 (-0.09%) | 2,935,058 |
| 17 Aug 2021 | CNY | 48.6 | 49.59 | 46.24 | 46.78 | 46.78 | -2.24 (-4.57%) | 4,812,399 |
| 16 Aug 2021 | CNY | 50.59 | 50.6 | 47.8 | 49.02 | 49.02 | -2.71 (-5.24%) | 4,911,777 |
| 13 Aug 2021 | CNY | 53.73 | 54.95 | 51.72 | 51.73 | 51.73 | -1.99 (-3.70%) | 5,527,326 |
| 12 Aug 2021 | CNY | 52.01 | 53.98 | 51.6 | 53.72 | 53.72 | +1.22 (+2.32%) | 5,056,653 |
| 11 Aug 2021 | CNY | 50.9 | 53.41 | 50.5 | 52.5 | 52.5 | +1.6 (+3.14%) | 5,279,971 |
| 10 Aug 2021 | CNY | 51 | 52.6 | 50.35 | 50.9 | 50.9 | +0.04 (+0.08%) | 4,251,137 |
| 9 Aug 2021 | CNY | 50 | 51.32 | 49 | 50.86 | 50.86 | +0.31 (+0.61%) | 3,731,737 |
| 6 Aug 2021 | CNY | 54 | 54 | 50.5 | 50.55 | 50.55 | -4.37 (-7.96%) | 7,131,403 |
| 5 Aug 2021 | CNY | 54.51 | 58.17 | 53.76 | 54.92 | 54.92 | -0.02 (-0.04%) | 6,951,499 |
| 4 Aug 2021 | CNY | 54.53 | 55.55 | 54.36 | 54.94 | 54.94 | -0.76 (-1.36%) | 4,871,473 |
| 3 Aug 2021 | CNY | 53.33 | 55.72 | 52.22 | 55.7 | 55.7 | +1.34 (+2.47%) | 7,207,426 |
| 2 Aug 2021 | CNY | 53.22 | 56.88 | 52.5 | 54.36 | 54.36 | -0.13 (-0.24%) | 7,835,859 |
| 30 Jul 2021 | CNY | 56.25 | 56.95 | 53.66 | 54.49 | 54.49 | -2.72 (-4.75%) | 9,503,514 |
| 29 Jul 2021 | CNY | 58.77 | 61.5 | 55.24 | 57.21 | 57.21 | -1.45 (-2.47%) | 14,211,151 |
| 28 Jul 2021 | CNY | 48.8 | 58.66 | 48.78 | 58.66 | 58.66 | +9.78 (+20.01%) | 15,885,307 |
| 27 Jul 2021 | CNY | 48.8 | 49.7 | 47.76 | 48.88 | 48.88 | -0.5 (-1.01%) | 6,777,641 |
| 26 Jul 2021 | CNY | 47 | 50.98 | 46.61 | 49.38 | 49.38 | +2.58 (+5.51%) | 8,625,214 |
| 23 Jul 2021 | CNY | 45.8 | 48.59 | 45.33 | 46.8 | 46.8 | +0.69 (+1.50%) | 7,180,174 |
| 22 Jul 2021 | CNY | 45.99 | 46.88 | 44.81 | 46.11 | 46.11 | +0.25 (+0.55%) | 6,144,619 |
| 21 Jul 2021 | CNY | 44.9 | 46.73 | 44.21 | 45.86 | 45.86 | +0.49 (+1.08%) | 6,226,848 |
| 20 Jul 2021 | CNY | 43 | 46.28 | 43 | 45.37 | 45.37 | +1.77 (+4.06%) | 6,028,758 |
| 19 Jul 2021 | CNY | 45 | 46.5 | 43.6 | 43.6 | 43.6 | -2.71 (-5.85%) | 7,019,699 |
| 16 Jul 2021 | CNY | 48.4 | 48.4 | 45.48 | 46.31 | 46.31 | -3.49 (-7.01%) | 9,649,100 |
| 15 Jul 2021 | CNY | 50 | 55 | 49.22 | 49.8 | 49.8 | -0.9 (-1.78%) | 11,259,172 |
| 14 Jul 2021 | CNY | 47 | 51.3 | 46.7 | 50.7 | 50.7 | +3.04 (+6.38%) | 10,628,157 |
| 13 Jul 2021 | CNY | 47.7 | 48.73 | 46.1 | 47.66 | 47.66 | -1.34 (-2.73%) | 9,156,126 |
| 12 Jul 2021 | CNY | 45 | 50 | 43.96 | 49 | 49 | +3.5 (+7.69%) | 12,256,543 |
| 9 Jul 2021 | CNY | 46.4 | 50 | 45.06 | 45.5 | 45.5 | -2.6 (-5.41%) | 11,681,031 |
| 8 Jul 2021 | CNY | 49 | 52.2 | 46 | 48.1 | 48.1 | -5.5 (-10.26%) | 16,283,450 |
