| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2021 | CNY | 46.99 | 47.7 | 45.52 | 46.61 | 46.61 | -0.34 (-0.72%) | 2,304,539 |
| 3 Aug 2021 | CNY | 44.1 | 48.2 | 44.1 | 46.95 | 46.95 | +2.5 (+5.62%) | 3,068,461 |
| 2 Aug 2021 | CNY | 45 | 45.01 | 43.21 | 44.45 | 44.45 | -0.53 (-1.18%) | 1,893,059 |
| 30 Jul 2021 | CNY | 44.25 | 45.6 | 42.5 | 44.98 | 44.98 | +0.88 (+2.00%) | 2,952,058 |
| 29 Jul 2021 | CNY | 44.28 | 45.8 | 43.88 | 44.1 | 44.1 | +0.29 (+0.66%) | 1,794,079 |
| 28 Jul 2021 | CNY | 44.18 | 45 | 42.86 | 43.81 | 43.81 | -0.66 (-1.48%) | 1,692,947 |
| 27 Jul 2021 | CNY | 45.6 | 46.83 | 44.44 | 44.47 | 44.47 | -0.58 (-1.29%) | 1,851,057 |
| 26 Jul 2021 | CNY | 47.65 | 47.65 | 45 | 45.05 | 45.05 | -2.85 (-5.95%) | 2,107,711 |
| 23 Jul 2021 | CNY | 49.88 | 50.21 | 47.48 | 47.9 | 47.9 | -1.69 (-3.41%) | 2,375,065 |
| 22 Jul 2021 | CNY | 51.51 | 52 | 49.51 | 49.59 | 49.59 | -2.91 (-5.54%) | 3,457,747 |
| 21 Jul 2021 | CNY | 51.98 | 53.3 | 49.49 | 52.5 | 52.5 | +0.45 (+0.86%) | 5,108,895 |
| 20 Jul 2021 | CNY | 51.41 | 53.85 | 51.41 | 52.05 | 52.05 | +0.14 (+0.27%) | 2,962,308 |
| 19 Jul 2021 | CNY | 55.55 | 56.2 | 51.7 | 51.91 | 51.91 | -4.64 (-8.21%) | 4,486,757 |
| 16 Jul 2021 | CNY | 58.41 | 60.6 | 55.31 | 56.55 | 56.55 | -2.1 (-3.58%) | 5,523,636 |
| 15 Jul 2021 | CNY | 63 | 65.19 | 58.15 | 58.65 | 58.65 | -11.29 (-16.14%) | 9,260,547 |
| 14 Jul 2021 | CNY | 54.01 | 69.98 | 54.01 | 69.94 | 69.94 | +15.94 (+29.52%) | 12,825,135 |
| 13 Jul 2021 | CNY | 61.2 | 62.99 | 53.77 | 54 | 54 | -272.2 (-83.45%) | 14,502,057 |
| 23 Jun 2021 | CNY | 327.2 | 328 | 320.2 | 326.2 | 326.2 | +6.8 (+2.13%) | 10 |
| 17 Jun 2021 | CNY | 316 | 320.2 | 316 | 319.4 | 319.4 | -14.8 (-4.43%) | 35 |
| 21 Apr 2021 | CNY | 331.2 | 336.2 | 331.2 | 334.2 | 334.2 | +8.8 (+2.70%) | 600 |
| 13 Apr 2021 | CNY | 325 | 326 | 322.8 | 325.4 | 325.4 | +2.9 (+0.90%) | 30 |
| 15 Mar 2021 | CNY | 313.9 | 322.5 | 313.9 | 322.5 | 322.5 | +1.6 (+0.50%) | 5 |
| 25 Feb 2021 | CNY | 321.9 | 321.9 | 319.4 | 320.9 | 320.9 | +4.5 (+1.42%) | 10 |
| 26 Jan 2021 | CNY | 313.5 | 316.4 | 313.5 | 316.4 | 316.4 | +8.2 (+2.66%) | 10 |
| 14 Jan 2021 | CNY | 313.8 | 316.5 | 308.2 | 308.2 | 308.2 | +32.2 (+11.67%) | 22 |
| 11 Sep 2020 | CNY | 274 | 278 | 270 | 276 | 276 | +6 (+2.22%) | 15 |
| 9 Sep 2020 | CNY | 270 | 272 | 266 | 270 | 270 | +6 (+2.27%) | 10 |
| 31 Aug 2020 | CNY | 266 | 266 | 260 | 264 | 264 | +6 (+2.33%) | 16 |
| 18 Aug 2020 | CNY | 256 | 258 | 252 | 258 | 258 | +10 (+4.03%) | 7 |
| 3 Aug 2020 | CNY | 240 | 248 | 240 | 248 | 248 | -2 (-0.80%) | 130 |
