| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2021 | CNY | 48.45 | 54.45 | 48.45 | 53.46 | 53.46 | +5.86 (+12.31%) | 4,014,926 |
| 28 Jul 2021 | CNY | 47.35 | 50.66 | 47.28 | 47.6 | 47.6 | -0.58 (-1.20%) | 3,300,245 |
| 27 Jul 2021 | CNY | 48.2 | 50.99 | 47.9 | 48.18 | 48.18 | -0.05 (-0.10%) | 2,643,467 |
| 26 Jul 2021 | CNY | 47.99 | 48.88 | 46.5 | 48.23 | 48.23 | +0.03 (+0.06%) | 1,711,171 |
| 23 Jul 2021 | CNY | 48.44 | 48.58 | 46.32 | 48.2 | 48.2 | +0.29 (+0.61%) | 1,914,639 |
| 22 Jul 2021 | CNY | 45.98 | 48.55 | 45.45 | 47.91 | 47.91 | +1.89 (+4.11%) | 1,743,878 |
| 21 Jul 2021 | CNY | 44.77 | 46.44 | 44.37 | 46.02 | 46.02 | +1.42 (+3.18%) | 1,213,754 |
| 20 Jul 2021 | CNY | 44.51 | 45.09 | 43.72 | 44.6 | 44.6 | -0.2 (-0.45%) | 1,061,795 |
| 19 Jul 2021 | CNY | 46.01 | 46.05 | 44.56 | 44.8 | 44.8 | -1.34 (-2.90%) | 1,222,462 |
| 16 Jul 2021 | CNY | 47.13 | 47.86 | 45.96 | 46.14 | 46.14 | -0.86 (-1.83%) | 1,430,001 |
| 15 Jul 2021 | CNY | 47.59 | 47.98 | 46 | 47 | 47 | -0.63 (-1.32%) | 1,498,348 |
| 14 Jul 2021 | CNY | 48.6 | 49.65 | 47.49 | 47.63 | 47.63 | -1.67 (-3.39%) | 1,755,045 |
| 13 Jul 2021 | CNY | 48.22 | 51.38 | 47.7 | 49.3 | 49.3 | +1.12 (+2.32%) | 3,104,607 |
| 12 Jul 2021 | CNY | 46.06 | 48.25 | 45.83 | 48.18 | 48.18 | +2.35 (+5.13%) | 2,394,524 |
| 9 Jul 2021 | CNY | 46.66 | 46.85 | 45.52 | 45.83 | 45.83 | -1.02 (-2.18%) | 1,771,461 |
| 8 Jul 2021 | CNY | 44.75 | 47.36 | 44.52 | 46.85 | 46.85 | +1.6 (+3.54%) | 1,553,579 |
| 7 Jul 2021 | CNY | 44.49 | 45.55 | 43.82 | 45.25 | 45.25 | +0.75 (+1.69%) | 984,046 |
| 6 Jul 2021 | CNY | 45.17 | 46.3 | 43.86 | 44.5 | 44.5 | -0.53 (-1.18%) | 1,167,297 |
| 5 Jul 2021 | CNY | 44.6 | 45.28 | 43.7 | 45.03 | 45.03 | +0.75 (+1.69%) | 1,121,460 |
| 2 Jul 2021 | CNY | 45.88 | 46.35 | 43.6 | 44.28 | 44.28 | -1.32 (-2.89%) | 1,375,849 |
| 1 Jul 2021 | CNY | 46.92 | 47.45 | 45.21 | 45.6 | 45.6 | -1.51 (-3.21%) | 1,444,455 |
| 30 Jun 2021 | CNY | 44.06 | 47.7 | 44.06 | 47.11 | 47.11 | +2.41 (+5.39%) | 1,628,217 |
| 29 Jun 2021 | CNY | 45.74 | 46.1 | 44.45 | 44.7 | 44.7 | -1.26 (-2.74%) | 847,256 |
| 28 Jun 2021 | CNY | 44.91 | 46.58 | 44.48 | 45.96 | 45.96 | +0.86 (+1.91%) | 1,250,308 |
| 25 Jun 2021 | CNY | 46.16 | 46.5 | 44.01 | 45.1 | 45.1 | -1.19 (-2.57%) | 1,227,739 |
| 24 Jun 2021 | CNY | 45.42 | 46.69 | 44.76 | 46.29 | 46.29 | +0.29 (+0.63%) | 1,511,819 |
| 23 Jun 2021 | CNY | 46.02 | 46.6 | 45.03 | 46 | 46 | +0.49 (+1.08%) | 1,280,584 |
| 22 Jun 2021 | CNY | 44.2 | 46.48 | 43.49 | 45.51 | 45.51 | +1.68 (+3.83%) | 2,340,085 |
| 21 Jun 2021 | CNY | 41.89 | 44.49 | 41.8 | 43.83 | 43.83 | +1.93 (+4.61%) | 1,601,553 |
| 18 Jun 2021 | CNY | 40.5 | 42.19 | 40.25 | 41.9 | 41.9 | +1.23 (+3.02%) | 1,283,532 |
