| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 41.2 | 43.2 | 40.88 | 41.65 | 41.65 | +0.4 (+0.97%) | 7,169,420 |
| 23 Aug 2021 | CNY | 41.3 | 41.8 | 40.06 | 41.25 | 41.25 | -0.05 (-0.12%) | 5,621,548 |
| 20 Aug 2021 | CNY | 41.32 | 43.46 | 40.4 | 41.3 | 41.3 | -0.38 (-0.91%) | 7,552,870 |
| 19 Aug 2021 | CNY | 41.31 | 42.58 | 40.95 | 41.68 | 41.68 | +0.12 (+0.29%) | 5,748,300 |
| 18 Aug 2021 | CNY | 43.92 | 43.92 | 40.41 | 41.56 | 41.56 | -1.63 (-3.77%) | 9,819,674 |
| 17 Aug 2021 | CNY | 44.11 | 44.85 | 43 | 43.19 | 43.19 | -0.77 (-1.75%) | 5,720,584 |
| 16 Aug 2021 | CNY | 46.07 | 46.48 | 43 | 43.96 | 43.96 | -2.5 (-5.38%) | 7,372,044 |
| 13 Aug 2021 | CNY | 45.72 | 47.9 | 45.72 | 46.46 | 46.46 | -0.27 (-0.58%) | 5,639,970 |
| 12 Aug 2021 | CNY | 47.26 | 47.56 | 44.93 | 46.73 | 46.73 | -0.77 (-1.62%) | 9,867,068 |
| 11 Aug 2021 | CNY | 48.27 | 49 | 47.3 | 47.5 | 47.5 | -1.39 (-2.84%) | 8,140,719 |
| 10 Aug 2021 | CNY | 50 | 53.9 | 48.21 | 48.89 | 48.89 | -1.46 (-2.90%) | 11,116,325 |
| 9 Aug 2021 | CNY | 48.02 | 51.5 | 47 | 50.35 | 50.35 | +1.67 (+3.43%) | 9,400,907 |
| 6 Aug 2021 | CNY | 49.83 | 50.61 | 47.8 | 48.68 | 48.68 | -0.9 (-1.82%) | 8,242,658 |
| 5 Aug 2021 | CNY | 47.21 | 50.97 | 46.14 | 49.58 | 49.58 | +2.07 (+4.36%) | 10,941,698 |
| 4 Aug 2021 | CNY | 43.9 | 48.3 | 43.9 | 47.51 | 47.51 | +2.81 (+6.29%) | 10,323,088 |
| 3 Aug 2021 | CNY | 47.45 | 48.5 | 44.7 | 44.7 | 44.7 | -3.25 (-6.78%) | 8,253,472 |
| 2 Aug 2021 | CNY | 47.5 | 48.56 | 45.7 | 47.95 | 47.95 | -0.4 (-0.83%) | 9,786,119 |
| 30 Jul 2021 | CNY | 46.6 | 49.03 | 44.61 | 48.35 | 48.35 | +1.45 (+3.09%) | 12,601,146 |
| 29 Jul 2021 | CNY | 45.5 | 47.25 | 44.6 | 46.9 | 46.9 | +2.72 (+6.16%) | 10,332,273 |
| 28 Jul 2021 | CNY | 41.5 | 45.01 | 39.98 | 44.18 | 44.18 | +0.49 (+1.12%) | 13,695,571 |
| 27 Jul 2021 | CNY | 47.87 | 49.43 | 43.69 | 43.69 | 43.69 | -4.85 (-9.99%) | 17,881,750 |
| 26 Jul 2021 | CNY | 49.9 | 51.95 | 46.9 | 48.54 | 48.54 | -2.32 (-4.56%) | 13,125,838 |
| 23 Jul 2021 | CNY | 50.05 | 51.28 | 48.78 | 50.86 | 50.86 | -0.54 (-1.05%) | 12,754,603 |
| 22 Jul 2021 | CNY | 48.58 | 51.88 | 47 | 51.4 | 51.4 | +3.29 (+6.84%) | 16,491,685 |
| 21 Jul 2021 | CNY | 48.86 | 50.66 | 46 | 48.11 | 48.11 | -1.07 (-2.18%) | 19,239,833 |
| 20 Jul 2021 | CNY | 44.72 | 49.94 | 43.96 | 49.18 | 49.18 | +3.17 (+6.89%) | 17,787,715 |
| 19 Jul 2021 | CNY | 43.1 | 47.06 | 43.1 | 46.01 | 46.01 | +3.23 (+7.55%) | 21,627,126 |
| 16 Jul 2021 | CNY | 41.99 | 45.38 | 41.1 | 42.78 | 42.78 | +1.35 (+3.26%) | 15,602,456 |
| 15 Jul 2021 | CNY | 39.01 | 42.42 | 39 | 41.43 | 41.43 | +1.01 (+2.50%) | 14,403,684 |
| 14 Jul 2021 | CNY | 44 | 44 | 40.42 | 40.42 | 40.42 | -4.49 (-10.00%) | 21,783,614 |
