| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 41.96 | 42.07 | 40.38 | 41 | 41 | -1.06 (-2.52%) | 1,404,393 |
| 16 Aug 2021 | CNY | 41.58 | 42.37 | 40.83 | 42.06 | 42.06 | +0.68 (+1.64%) | 1,574,399 |
| 13 Aug 2021 | CNY | 43.08 | 43.35 | 41.27 | 41.38 | 41.38 | -1.77 (-4.10%) | 2,587,291 |
| 12 Aug 2021 | CNY | 43.01 | 44.48 | 42.95 | 43.15 | 43.15 | +0.05 (+0.12%) | 1,795,093 |
| 11 Aug 2021 | CNY | 44.22 | 44.42 | 42.51 | 43.1 | 43.1 | -0.9 (-2.05%) | 1,764,787 |
| 10 Aug 2021 | CNY | 43.9 | 44.74 | 43.15 | 44 | 44 | +0.12 (+0.27%) | 1,729,862 |
| 9 Aug 2021 | CNY | 44.48 | 44.57 | 42.77 | 43.88 | 43.88 | -0.6 (-1.35%) | 2,032,128 |
| 6 Aug 2021 | CNY | 45.1 | 45.9 | 43.91 | 44.48 | 44.48 | -0.72 (-1.59%) | 1,765,362 |
| 5 Aug 2021 | CNY | 44.9 | 46.35 | 44.04 | 45.2 | 45.2 | -0.13 (-0.29%) | 2,822,142 |
| 4 Aug 2021 | CNY | 44.45 | 45.54 | 44.22 | 45.33 | 45.33 | +0.88 (+1.98%) | 2,292,445 |
| 3 Aug 2021 | CNY | 46.22 | 47.96 | 44.44 | 44.45 | 44.45 | -1.75 (-3.79%) | 3,363,150 |
| 2 Aug 2021 | CNY | 47.5 | 47.86 | 45.07 | 46.2 | 46.2 | -0.23 (-0.50%) | 3,787,676 |
| 30 Jul 2021 | CNY | 46 | 48.33 | 45 | 46.43 | 46.43 | +0.21 (+0.45%) | 4,514,047 |
| 29 Jul 2021 | CNY | 44.94 | 47.3 | 44.58 | 46.22 | 46.22 | +1.94 (+4.38%) | 5,511,318 |
| 28 Jul 2021 | CNY | 47.36 | 47.76 | 43.68 | 44.28 | 44.28 | -3.42 (-7.17%) | 5,980,936 |
| 27 Jul 2021 | CNY | 51.09 | 52 | 46.81 | 47.7 | 47.7 | -3.39 (-6.64%) | 8,156,198 |
| 26 Jul 2021 | CNY | 51.99 | 52.43 | 49.53 | 51.09 | 51.09 | +1.16 (+2.32%) | 7,794,107 |
| 23 Jul 2021 | CNY | 48.9 | 55.2 | 48.9 | 49.93 | 49.93 | +3.43 (+7.38%) | 16,001,020 |
| 22 Jul 2021 | CNY | 38.6 | 46.5 | 38.6 | 46.5 | 46.5 | +7.75 (+20%) | 9,529,400 |
| 21 Jul 2021 | CNY | 37.69 | 38.85 | 37.59 | 38.75 | 38.75 | +1.13 (+3.00%) | 2,061,912 |
| 20 Jul 2021 | CNY | 37.33 | 37.82 | 36.83 | 37.62 | 37.62 | +0.26 (+0.70%) | 1,078,043 |
| 19 Jul 2021 | CNY | 37.88 | 38.04 | 36.5 | 37.36 | 37.36 | -0.75 (-1.97%) | 1,586,713 |
| 16 Jul 2021 | CNY | 38.4 | 39.21 | 38.01 | 38.11 | 38.11 | -0.06 (-0.16%) | 1,447,404 |
| 15 Jul 2021 | CNY | 38.97 | 38.97 | 37.72 | 38.17 | 38.17 | -0.43 (-1.11%) | 1,175,721 |
| 14 Jul 2021 | CNY | 39.72 | 39.79 | 38.5 | 38.6 | 38.6 | -1.35 (-3.38%) | 1,567,494 |
| 13 Jul 2021 | CNY | 40.69 | 40.8 | 39.2 | 39.95 | 39.95 | -0.4 (-0.99%) | 2,096,474 |
| 12 Jul 2021 | CNY | 40.31 | 40.88 | 40.05 | 40.35 | 40.35 | -0.33 (-0.81%) | 2,173,731 |
| 9 Jul 2021 | CNY | 39.3 | 41.25 | 38.88 | 40.68 | 40.68 | +1.36 (+3.46%) | 4,499,296 |
| 8 Jul 2021 | CNY | 39 | 39.97 | 38.72 | 39.32 | 39.32 | +0.52 (+1.34%) | 2,552,339 |
| 7 Jul 2021 | CNY | 38.44 | 39.2 | 37.69 | 38.8 | 38.8 | +0.65 (+1.70%) | 2,234,960 |
