| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 68.88 | 69.6 | 66.38 | 67.08 | 67.08 | -2.11 (-3.05%) | 4,652,460 |
| 24 Aug 2021 | CNY | 67 | 70.26 | 64.3 | 69.19 | 69.19 | +0.11 (+0.16%) | 9,663,749 |
| 23 Aug 2021 | CNY | 67 | 70.58 | 66.12 | 69.08 | 69.08 | +3.35 (+5.10%) | 7,454,672 |
| 20 Aug 2021 | CNY | 67 | 68.68 | 64.8 | 65.73 | 65.73 | -2.02 (-2.98%) | 7,535,474 |
| 19 Aug 2021 | CNY | 65.62 | 67.98 | 64.1 | 67.75 | 67.75 | +2.07 (+3.15%) | 7,537,571 |
| 18 Aug 2021 | CNY | 61.89 | 65.96 | 61.72 | 65.68 | 65.68 | +4 (+6.49%) | 9,045,022 |
| 17 Aug 2021 | CNY | 62.5 | 63.18 | 61.05 | 61.68 | 61.68 | -0.74 (-1.19%) | 5,650,066 |
| 16 Aug 2021 | CNY | 63.7 | 64.27 | 61.73 | 62.42 | 62.42 | -1.24 (-1.95%) | 7,271,169 |
| 13 Aug 2021 | CNY | 64.8 | 66.38 | 63.11 | 63.66 | 63.66 | -1.34 (-2.06%) | 5,762,607 |
| 12 Aug 2021 | CNY | 66.44 | 67.04 | 63.56 | 65 | 65 | -1.45 (-2.18%) | 7,969,550 |
| 11 Aug 2021 | CNY | 67.51 | 68.4 | 66 | 66.45 | 66.45 | -1.1 (-1.63%) | 5,584,742 |
| 10 Aug 2021 | CNY | 64.84 | 69.48 | 64.11 | 67.55 | 67.55 | +2.36 (+3.62%) | 9,307,212 |
| 9 Aug 2021 | CNY | 63.85 | 66.05 | 62.8 | 65.19 | 65.19 | +1.32 (+2.07%) | 7,442,916 |
| 6 Aug 2021 | CNY | 63 | 66 | 62.05 | 63.87 | 63.87 | +0.84 (+1.33%) | 5,535,802 |
| 5 Aug 2021 | CNY | 62.05 | 66.08 | 61.5 | 63.03 | 63.03 | +0.28 (+0.45%) | 6,880,362 |
| 4 Aug 2021 | CNY | 60.83 | 62.89 | 60.24 | 62.75 | 62.75 | +1.68 (+2.75%) | 4,495,367 |
| 3 Aug 2021 | CNY | 63.95 | 64.25 | 60.68 | 61.07 | 61.07 | -3.21 (-4.99%) | 4,576,950 |
| 2 Aug 2021 | CNY | 62.6 | 66.19 | 62.6 | 64.28 | 64.28 | +1.68 (+2.68%) | 6,578,942 |
| 30 Jul 2021 | CNY | 60.94 | 65.3 | 60.11 | 62.6 | 62.6 | +1.35 (+2.20%) | 7,249,237 |
| 29 Jul 2021 | CNY | 58.79 | 61.3 | 58.79 | 61.25 | 61.25 | +3.16 (+5.44%) | 6,233,647 |
| 28 Jul 2021 | CNY | 58.65 | 60.9 | 55.75 | 58.09 | 58.09 | -1.69 (-2.83%) | 7,678,087 |
| 27 Jul 2021 | CNY | 60.2 | 61.62 | 58.9 | 59.78 | 59.78 | -0.31 (-0.52%) | 11,168,017 |
| 26 Jul 2021 | CNY | 56.34 | 61 | 55.8 | 60.09 | 60.09 | +3.43 (+6.05%) | 14,039,581 |
| 23 Jul 2021 | CNY | 56.43 | 58.06 | 54 | 56.66 | 56.66 | -0.14 (-0.25%) | 7,310,923 |
| 22 Jul 2021 | CNY | 55.44 | 56.8 | 54.2 | 56.8 | 56.8 | +1 (+1.79%) | 5,315,961 |
| 21 Jul 2021 | CNY | 54.46 | 55.85 | 54.33 | 55.8 | 55.8 | +1.38 (+2.54%) | 5,951,641 |
| 20 Jul 2021 | CNY | 54.55 | 55.16 | 53.25 | 54.42 | 54.42 | -0.87 (-1.57%) | 4,664,189 |
| 19 Jul 2021 | CNY | 55.53 | 56.48 | 54.05 | 55.29 | 55.29 | +0.18 (+0.33%) | 6,411,177 |
| 16 Jul 2021 | CNY | 54.05 | 56.65 | 53.71 | 55.11 | 55.11 | +0.93 (+1.72%) | 11,181,756 |
| 15 Jul 2021 | CNY | 55.24 | 56.6 | 53.41 | 54.18 | 54.18 | -1.06 (-1.92%) | 6,186,203 |
