| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2021 | CNY | 48.3 | 48.64 | 46.91 | 47.18 | 47.18 | -1.22 (-2.52%) | 882,147 |
| 19 Aug 2021 | CNY | 47.23 | 49.31 | 47.09 | 48.4 | 48.4 | +1.74 (+3.73%) | 1,306,160 |
| 18 Aug 2021 | CNY | 46.86 | 47.56 | 46.36 | 46.66 | 46.66 | -0.17 (-0.36%) | 637,480 |
| 17 Aug 2021 | CNY | 48.13 | 48.33 | 46.77 | 46.83 | 46.83 | -1.5 (-3.10%) | 712,664 |
| 16 Aug 2021 | CNY | 48 | 48.36 | 47.51 | 48.33 | 48.33 | +0.34 (+0.71%) | 562,615 |
| 13 Aug 2021 | CNY | 47.7 | 48.1 | 47.13 | 47.99 | 47.99 | +0.42 (+0.88%) | 437,270 |
| 12 Aug 2021 | CNY | 47.18 | 47.78 | 47.12 | 47.57 | 47.57 | +0.32 (+0.68%) | 361,762 |
| 11 Aug 2021 | CNY | 48.2 | 48.29 | 46.97 | 47.25 | 47.25 | -0.84 (-1.75%) | 604,839 |
| 10 Aug 2021 | CNY | 47.96 | 48.19 | 47.23 | 48.09 | 48.09 | +0.09 (+0.19%) | 663,793 |
| 9 Aug 2021 | CNY | 47.83 | 48.11 | 47.54 | 48 | 48 | +0.28 (+0.59%) | 409,750 |
| 6 Aug 2021 | CNY | 48.84 | 49.01 | 47.36 | 47.72 | 47.72 | -1.15 (-2.35%) | 927,456 |
| 5 Aug 2021 | CNY | 49.77 | 50.24 | 48.87 | 48.87 | 48.87 | -0.9 (-1.81%) | 925,934 |
| 4 Aug 2021 | CNY | 49.46 | 50.37 | 48.92 | 49.77 | 49.77 | +0.47 (+0.95%) | 944,317 |
| 3 Aug 2021 | CNY | 47.7 | 50.45 | 47.69 | 49.3 | 49.3 | +1.31 (+2.73%) | 1,453,829 |
| 2 Aug 2021 | CNY | 48.45 | 48.54 | 47.35 | 47.99 | 47.99 | +0.11 (+0.23%) | 780,521 |
| 30 Jul 2021 | CNY | 45.79 | 48.85 | 45.45 | 47.88 | 47.88 | +2.76 (+6.12%) | 1,555,217 |
| 29 Jul 2021 | CNY | 44.65 | 45.23 | 44.65 | 45.12 | 45.12 | +0.81 (+1.83%) | 335,488 |
| 28 Jul 2021 | CNY | 46.2 | 46.21 | 43.6 | 44.31 | 44.31 | -1.88 (-4.07%) | 664,510 |
| 27 Jul 2021 | CNY | 46.3 | 47.08 | 46.11 | 46.19 | 46.19 | -0.26 (-0.56%) | 532,447 |
| 26 Jul 2021 | CNY | 46.52 | 47.39 | 46.03 | 46.45 | 46.45 | -0.07 (-0.15%) | 699,969 |
| 23 Jul 2021 | CNY | 47.02 | 47.4 | 46.3 | 46.52 | 46.52 | -0.77 (-1.63%) | 671,134 |
| 22 Jul 2021 | CNY | 45.52 | 47.77 | 45.28 | 47.29 | 47.29 | +1.77 (+3.89%) | 1,115,006 |
| 21 Jul 2021 | CNY | 45.9 | 46.1 | 45.39 | 45.52 | 45.52 | -0.2 (-0.44%) | 555,016 |
| 20 Jul 2021 | CNY | 44.98 | 45.83 | 44.98 | 45.72 | 45.72 | +0.62 (+1.37%) | 430,540 |
| 19 Jul 2021 | CNY | 44.8 | 45.3 | 44.38 | 45.1 | 45.1 | +0.1 (+0.22%) | 364,093 |
| 16 Jul 2021 | CNY | 44.96 | 45.22 | 44.71 | 45 | 45 | +0.1 (+0.22%) | 273,237 |
| 15 Jul 2021 | CNY | 45.74 | 45.98 | 44.51 | 44.9 | 44.9 | -0.97 (-2.11%) | 443,835 |
| 14 Jul 2021 | CNY | 45.31 | 46 | 45.23 | 45.87 | 45.87 | +0.47 (+1.04%) | 467,751 |
| 13 Jul 2021 | CNY | 45.38 | 45.85 | 45.33 | 45.4 | 45.4 | +0.02 (+0.04%) | 319,092 |
| 12 Jul 2021 | CNY | 44.9 | 45.4 | 44.74 | 45.38 | 45.38 | +0.48 (+1.07%) | 357,516 |
