| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 43.65 | 46.8 | 43.51 | 46 | 46 | +3.42 (+8.03%) | 28,327,594 |
| 24 Aug 2021 | CNY | 42.09 | 42.88 | 41.41 | 42.58 | 42.58 | +0.98 (+2.36%) | 9,000,613 |
| 23 Aug 2021 | CNY | 40.72 | 41.78 | 40.56 | 41.6 | 41.6 | +0.83 (+2.04%) | 8,371,946 |
| 20 Aug 2021 | CNY | 41.62 | 42 | 40.04 | 40.77 | 40.77 | -1.72 (-4.05%) | 10,397,040 |
| 19 Aug 2021 | CNY | 42.6 | 43.5 | 42.11 | 42.49 | 42.49 | -0.36 (-0.84%) | 5,792,923 |
| 18 Aug 2021 | CNY | 42.53 | 43.29 | 42.01 | 42.85 | 42.85 | +0.2 (+0.47%) | 7,029,208 |
| 17 Aug 2021 | CNY | 44.59 | 44.8 | 42.45 | 42.65 | 42.65 | -2.3 (-5.12%) | 10,212,639 |
| 16 Aug 2021 | CNY | 44.01 | 45.38 | 44.01 | 44.95 | 44.95 | +0.48 (+1.08%) | 8,310,293 |
| 13 Aug 2021 | CNY | 43.68 | 44.62 | 43.52 | 44.47 | 44.47 | +0.58 (+1.32%) | 10,123,634 |
| 12 Aug 2021 | CNY | 43.42 | 44.45 | 43.13 | 43.89 | 43.89 | +0.41 (+0.94%) | 10,984,423 |
| 11 Aug 2021 | CNY | 44.03 | 44.95 | 43.35 | 43.48 | 43.48 | -1.3 (-2.90%) | 14,462,995 |
| 10 Aug 2021 | CNY | 42.45 | 44.91 | 42.01 | 44.78 | 44.78 | +2.68 (+6.37%) | 20,770,853 |
| 9 Aug 2021 | CNY | 40.99 | 42.36 | 40.81 | 42.1 | 42.1 | +0.81 (+1.96%) | 12,965,792 |
| 6 Aug 2021 | CNY | 41.8 | 42.05 | 40.69 | 41.29 | 41.29 | -0.59 (-1.41%) | 9,485,316 |
| 5 Aug 2021 | CNY | 40.89 | 42.75 | 39.89 | 41.88 | 41.88 | 0.0 (0.0%) | 13,831,403 |
| 4 Aug 2021 | CNY | 42.46 | 42.86 | 41.56 | 41.88 | 41.88 | -0.63 (-1.48%) | 11,580,798 |
| 3 Aug 2021 | CNY | 42 | 42.78 | 41.03 | 42.51 | 42.51 | -0.54 (-1.25%) | 15,033,881 |
| 2 Aug 2021 | CNY | 40.42 | 43.1 | 39.38 | 43.05 | 43.05 | +1.93 (+4.69%) | 25,929,127 |
| 30 Jul 2021 | CNY | 43.57 | 43.57 | 40.67 | 41.12 | 41.12 | -2.84 (-6.46%) | 22,617,390 |
| 29 Jul 2021 | CNY | 46.11 | 46.21 | 43.42 | 43.96 | 43.96 | -1.29 (-2.85%) | 19,345,796 |
| 28 Jul 2021 | CNY | 45.6 | 46 | 43.29 | 45.25 | 45.25 | -1.03 (-2.23%) | 21,001,794 |
| 27 Jul 2021 | CNY | 47.2 | 48.8 | 46.09 | 46.28 | 46.28 | -2.16 (-4.46%) | 15,679,728 |
| 26 Jul 2021 | CNY | 51.51 | 51.9 | 47.45 | 48.44 | 48.44 | -4.28 (-8.12%) | 22,105,879 |
| 23 Jul 2021 | CNY | 55 | 55.44 | 52.1 | 52.72 | 52.72 | -3.1 (-5.55%) | 17,435,642 |
| 22 Jul 2021 | CNY | 56.3 | 57.47 | 55.45 | 55.82 | 55.82 | -0.99 (-1.74%) | 9,057,776 |
| 21 Jul 2021 | CNY | 57.05 | 58.89 | 56.49 | 56.81 | 56.81 | -0.88 (-1.53%) | 12,295,732 |
| 20 Jul 2021 | CNY | 57.05 | 58.19 | 56.78 | 57.69 | 57.69 | -0.11 (-0.19%) | 10,736,692 |
| 19 Jul 2021 | CNY | 57.79 | 58.44 | 57.16 | 57.8 | 57.8 | -0.43 (-0.74%) | 8,617,986 |
| 16 Jul 2021 | CNY | 58.92 | 59.46 | 58 | 58.23 | 58.23 | -0.69 (-1.17%) | 11,067,051 |
| 15 Jul 2021 | CNY | 55.3 | 59.6 | 54.39 | 58.92 | 58.92 | +3.13 (+5.61%) | 17,969,142 |
