| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 50.29 | 53.99 | 50.29 | 53.25 | 53.25 | +2.06 (+4.02%) | 4,691,021 |
| 24 Aug 2021 | CNY | 49.38 | 52.5 | 49.2 | 51.19 | 51.19 | +0.79 (+1.57%) | 5,427,827 |
| 23 Aug 2021 | CNY | 46.2 | 50.76 | 46.08 | 50.4 | 50.4 | +4.32 (+9.38%) | 8,036,647 |
| 20 Aug 2021 | CNY | 43.93 | 46.43 | 42.77 | 46.08 | 46.08 | +2.38 (+5.45%) | 4,703,253 |
| 19 Aug 2021 | CNY | 43.5 | 44.48 | 42.12 | 43.7 | 43.7 | -0.49 (-1.11%) | 3,235,401 |
| 18 Aug 2021 | CNY | 44.39 | 46.22 | 43.7 | 44.19 | 44.19 | -0.28 (-0.63%) | 3,730,632 |
| 17 Aug 2021 | CNY | 44.2 | 46.68 | 43.01 | 44.47 | 44.47 | +0.12 (+0.27%) | 6,333,436 |
| 16 Aug 2021 | CNY | 45.8 | 47.68 | 43.6 | 44.35 | 44.35 | +0.4 (+0.91%) | 6,899,304 |
| 13 Aug 2021 | CNY | 41.81 | 43.98 | 41.38 | 43.95 | 43.95 | +1.96 (+4.67%) | 4,325,452 |
| 12 Aug 2021 | CNY | 42.8 | 42.8 | 41.11 | 41.99 | 41.99 | -1.01 (-2.35%) | 2,761,713 |
| 11 Aug 2021 | CNY | 42.82 | 43.14 | 41.7 | 43 | 43 | -0.11 (-0.26%) | 2,097,005 |
| 10 Aug 2021 | CNY | 41.89 | 43.68 | 40.92 | 43.11 | 43.11 | +1.42 (+3.41%) | 4,242,027 |
| 9 Aug 2021 | CNY | 40.51 | 41.75 | 39.36 | 41.69 | 41.69 | +1.18 (+2.91%) | 3,192,069 |
| 6 Aug 2021 | CNY | 42.02 | 42.02 | 39.5 | 40.51 | 40.51 | -1.29 (-3.09%) | 4,744,335 |
| 5 Aug 2021 | CNY | 42.39 | 42.84 | 41.15 | 41.8 | 41.8 | -0.53 (-1.25%) | 3,201,909 |
| 4 Aug 2021 | CNY | 40.44 | 42.48 | 40.44 | 42.33 | 42.33 | +2.11 (+5.25%) | 4,824,389 |
| 3 Aug 2021 | CNY | 41.68 | 42.9 | 40.08 | 40.22 | 40.22 | -1.81 (-4.31%) | 3,685,468 |
| 2 Aug 2021 | CNY | 43.58 | 44.62 | 41.38 | 42.03 | 42.03 | -0.92 (-2.14%) | 6,170,559 |
| 30 Jul 2021 | CNY | 42.3 | 44.58 | 41.38 | 42.95 | 42.95 | +0.88 (+2.09%) | 5,847,508 |
| 29 Jul 2021 | CNY | 41 | 42.89 | 40.4 | 42.07 | 42.07 | +2.31 (+5.81%) | 5,921,257 |
| 28 Jul 2021 | CNY | 40.37 | 41.37 | 37.41 | 39.76 | 39.76 | -0.65 (-1.61%) | 4,614,596 |
| 27 Jul 2021 | CNY | 38.98 | 45 | 38.98 | 40.41 | 40.41 | +1.63 (+4.20%) | 8,381,811 |
| 26 Jul 2021 | CNY | 42.1 | 42.49 | 37.16 | 38.78 | 38.78 | -2.36 (-5.74%) | 6,058,531 |
| 23 Jul 2021 | CNY | 41 | 43.48 | 40.56 | 41.14 | 41.14 | +0.29 (+0.71%) | 5,500,301 |
| 22 Jul 2021 | CNY | 40.4 | 41.38 | 38.66 | 40.85 | 40.85 | +0.17 (+0.42%) | 4,822,556 |
| 21 Jul 2021 | CNY | 40.82 | 41.82 | 40 | 40.68 | 40.68 | -0.22 (-0.54%) | 4,375,594 |
| 20 Jul 2021 | CNY | 40.2 | 41.97 | 39.13 | 40.9 | 40.9 | +1.96 (+5.03%) | 4,500,032 |
| 19 Jul 2021 | CNY | 39.23 | 41.13 | 38.6 | 38.94 | 38.94 | -0.44 (-1.12%) | 2,967,716 |
| 16 Jul 2021 | CNY | 39.57 | 41.5 | 38.91 | 39.38 | 39.38 | +0.27 (+0.69%) | 3,722,588 |
| 15 Jul 2021 | CNY | 40.16 | 40.27 | 37.84 | 39.11 | 39.11 | -0.88 (-2.20%) | 3,303,040 |
