| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2021 | CNY | 50.1 | 51.69 | 48.2 | 48.84 | 48.84 | -1.35 (-2.69%) | 2,284,718 |
| 13 Aug 2021 | CNY | 45.64 | 50.19 | 45.64 | 50.19 | 50.19 | +4.56 (+9.99%) | 2,092,589 |
| 12 Aug 2021 | CNY | 45.2 | 46.3 | 43.85 | 45.63 | 45.63 | +1.34 (+3.03%) | 543,031 |
| 11 Aug 2021 | CNY | 44.21 | 45.54 | 43.76 | 44.29 | 44.29 | +0.19 (+0.43%) | 442,300 |
| 10 Aug 2021 | CNY | 44.01 | 47 | 43.91 | 44.1 | 44.1 | +0.37 (+0.85%) | 851,450 |
| 9 Aug 2021 | CNY | 44.56 | 44.56 | 42.5 | 43.73 | 43.73 | +0.18 (+0.41%) | 469,400 |
| 6 Aug 2021 | CNY | 43.27 | 43.8 | 42.65 | 43.55 | 43.55 | +0.27 (+0.62%) | 280,500 |
| 5 Aug 2021 | CNY | 43.74 | 43.99 | 42.55 | 43.28 | 43.28 | -0.83 (-1.88%) | 473,899 |
| 4 Aug 2021 | CNY | 44.6 | 44.66 | 43 | 44.11 | 44.11 | +0.03 (+0.07%) | 592,900 |
| 3 Aug 2021 | CNY | 47 | 47 | 44 | 44.08 | 44.08 | -2.14 (-4.63%) | 554,100 |
| 2 Aug 2021 | CNY | 47.62 | 48.39 | 46.2 | 46.22 | 46.22 | -1.08 (-2.28%) | 829,900 |
| 30 Jul 2021 | CNY | 43.47 | 47.3 | 43.01 | 47.3 | 47.3 | +4.3 (+10%) | 776,000 |
| 29 Jul 2021 | CNY | 44.35 | 44.5 | 43 | 43 | 43 | -0.02 (-0.05%) | 485,250 |
| 28 Jul 2021 | CNY | 44.03 | 44.7 | 42.4 | 43.02 | 43.02 | -1.01 (-2.29%) | 369,400 |
| 27 Jul 2021 | CNY | 43.38 | 45.88 | 42.26 | 44.03 | 44.03 | +0.65 (+1.50%) | 362,600 |
| 26 Jul 2021 | CNY | 42.85 | 44.7 | 42.68 | 43.38 | 43.38 | -0.8 (-1.81%) | 302,200 |
| 23 Jul 2021 | CNY | 45.85 | 46.76 | 44.02 | 44.18 | 44.18 | -1.48 (-3.24%) | 355,300 |
| 22 Jul 2021 | CNY | 46.81 | 47.17 | 45.63 | 45.66 | 45.66 | -1.01 (-2.16%) | 388,600 |
| 21 Jul 2021 | CNY | 44 | 46.91 | 44 | 46.67 | 46.67 | +2.67 (+6.07%) | 438,200 |
| 20 Jul 2021 | CNY | 42.31 | 44.6 | 41.3 | 44 | 44 | +1.48 (+3.48%) | 484,555 |
| 19 Jul 2021 | CNY | 43.9 | 44.32 | 41.86 | 42.52 | 42.52 | -1.73 (-3.91%) | 686,800 |
| 16 Jul 2021 | CNY | 45.53 | 45.53 | 44 | 44.25 | 44.25 | -0.66 (-1.47%) | 308,901 |
| 15 Jul 2021 | CNY | 46.31 | 46.31 | 44.23 | 44.91 | 44.91 | -1.4 (-3.02%) | 503,000 |
| 14 Jul 2021 | CNY | 47.56 | 47.99 | 45.9 | 46.31 | 46.31 | -1.16 (-2.44%) | 634,600 |
| 13 Jul 2021 | CNY | 48 | 49 | 47.32 | 47.47 | 47.47 | -1.31 (-2.69%) | 628,401 |
| 12 Jul 2021 | CNY | 48.63 | 50.38 | 47.8 | 48.78 | 48.78 | -0.18 (-0.37%) | 648,200 |
| 9 Jul 2021 | CNY | 49.06 | 50.2 | 48.24 | 48.96 | 48.96 | -0.73 (-1.47%) | 586,301 |
| 8 Jul 2021 | CNY | 48.99 | 51.23 | 48.83 | 49.69 | 49.69 | +0.69 (+1.41%) | 594,200 |
| 7 Jul 2021 | CNY | 47.3 | 49.98 | 46.38 | 49 | 49 | +1.22 (+2.55%) | 750,300 |
| 6 Jul 2021 | CNY | 48.2 | 48.88 | 47.2 | 47.78 | 47.78 | -0.82 (-1.69%) | 627,100 |
