| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2021 | CNY | 48.5 | 48.5 | 43.6 | 44.05 | 44.05 | -4.62 (-9.49%) | 2,702,173 |
| 13 Aug 2021 | CNY | 45.62 | 52.45 | 45.62 | 48.67 | 48.67 | +1.11 (+2.33%) | 2,710,938 |
| 12 Aug 2021 | CNY | 44.55 | 47.56 | 43.07 | 47.56 | 47.56 | +3.98 (+9.13%) | 2,592,465 |
| 11 Aug 2021 | CNY | 43.44 | 46.98 | 42.01 | 43.58 | 43.58 | +0.97 (+2.28%) | 3,088,584 |
| 10 Aug 2021 | CNY | 38.19 | 45.58 | 38.19 | 42.61 | 42.61 | +2.81 (+7.06%) | 4,864,712 |
| 9 Aug 2021 | CNY | 34.71 | 41.23 | 34.5 | 39.8 | 39.8 | +5.44 (+15.83%) | 4,134,269 |
| 6 Aug 2021 | CNY | 34.18 | 34.67 | 33.82 | 34.36 | 34.36 | +0.18 (+0.53%) | 500,244 |
| 5 Aug 2021 | CNY | 34.12 | 35.71 | 33.87 | 34.18 | 34.18 | -0.81 (-2.31%) | 1,121,436 |
| 4 Aug 2021 | CNY | 33.31 | 36.65 | 33.2 | 34.99 | 34.99 | +1.67 (+5.01%) | 1,603,291 |
| 3 Aug 2021 | CNY | 33 | 33.9 | 32.8 | 33.32 | 33.32 | +0.06 (+0.18%) | 582,061 |
| 2 Aug 2021 | CNY | 32 | 33.57 | 31.7 | 33.26 | 33.26 | +1.11 (+3.45%) | 809,279 |
| 30 Jul 2021 | CNY | 30.5 | 32.76 | 30.5 | 32.15 | 32.15 | +1.42 (+4.62%) | 856,251 |
| 29 Jul 2021 | CNY | 30.19 | 30.96 | 30.19 | 30.73 | 30.73 | +0.54 (+1.79%) | 425,694 |
| 28 Jul 2021 | CNY | 31.68 | 31.68 | 30.15 | 30.19 | 30.19 | -1.49 (-4.70%) | 663,376 |
| 27 Jul 2021 | CNY | 32.34 | 32.61 | 31.03 | 31.68 | 31.68 | -0.61 (-1.89%) | 1,101,106 |
| 26 Jul 2021 | CNY | 32.32 | 32.7 | 31.77 | 32.29 | 32.29 | -0.14 (-0.43%) | 434,793 |
| 23 Jul 2021 | CNY | 32.98 | 33.05 | 32.3 | 32.43 | 32.43 | -0.67 (-2.02%) | 483,749 |
| 22 Jul 2021 | CNY | 32.58 | 33.24 | 32.27 | 33.1 | 33.1 | +0.52 (+1.60%) | 561,456 |
| 21 Jul 2021 | CNY | 32.67 | 32.73 | 32.3 | 32.58 | 32.58 | +0.17 (+0.52%) | 475,953 |
| 20 Jul 2021 | CNY | 31.8 | 32.77 | 31.75 | 32.41 | 32.41 | +0.1 (+0.31%) | 521,179 |
| 19 Jul 2021 | CNY | 32.66 | 32.66 | 31.76 | 32.31 | 32.31 | -0.36 (-1.10%) | 537,084 |
| 16 Jul 2021 | CNY | 32.5 | 32.78 | 32.01 | 32.67 | 32.67 | -0.19 (-0.58%) | 519,905 |
| 15 Jul 2021 | CNY | 33.97 | 34.14 | 32.47 | 32.86 | 32.86 | -1.03 (-3.04%) | 801,390 |
| 14 Jul 2021 | CNY | 35.1 | 35.44 | 33.84 | 33.89 | 33.89 | -1.39 (-3.94%) | 872,426 |
| 13 Jul 2021 | CNY | 35.87 | 35.87 | 35.16 | 35.28 | 35.28 | -0.59 (-1.64%) | 582,783 |
| 12 Jul 2021 | CNY | 36.01 | 36.53 | 35.53 | 35.87 | 35.87 | +0.17 (+0.48%) | 586,828 |
| 9 Jul 2021 | CNY | 35.58 | 35.71 | 34.82 | 35.7 | 35.7 | +0.3 (+0.85%) | 373,847 |
| 8 Jul 2021 | CNY | 35.89 | 35.89 | 35.15 | 35.4 | 35.4 | -0.2 (-0.56%) | 526,304 |
| 7 Jul 2021 | CNY | 34.12 | 35.98 | 34.11 | 35.6 | 35.6 | +1.21 (+3.52%) | 756,556 |
| 6 Jul 2021 | CNY | 34.8 | 35.47 | 33.89 | 34.39 | 34.39 | -0.43 (-1.23%) | 496,808 |
