| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 52.81 | 53.21 | 52.37 | 52.72 | 52.72 | -0.39 (-0.73%) | 713,488 |
| 24 Aug 2021 | CNY | 54.2 | 54.2 | 52.48 | 53.11 | 53.11 | -0.67 (-1.25%) | 1,326,311 |
| 23 Aug 2021 | CNY | 51.56 | 54.19 | 51.25 | 53.78 | 53.78 | +2.64 (+5.16%) | 1,815,607 |
| 20 Aug 2021 | CNY | 51.99 | 52.39 | 50.6 | 51.14 | 51.14 | -0.9 (-1.73%) | 1,170,587 |
| 19 Aug 2021 | CNY | 53.98 | 53.99 | 52.02 | 52.04 | 52.04 | -1.05 (-1.98%) | 983,640 |
| 18 Aug 2021 | CNY | 52.7 | 53.2 | 51.96 | 53.09 | 53.09 | +0.47 (+0.89%) | 963,322 |
| 17 Aug 2021 | CNY | 54.12 | 54.76 | 52.61 | 52.62 | 52.62 | -1.61 (-2.97%) | 1,477,557 |
| 16 Aug 2021 | CNY | 53.27 | 54.5 | 52.92 | 54.23 | 54.23 | +0.95 (+1.78%) | 1,184,052 |
| 13 Aug 2021 | CNY | 54.01 | 54.1 | 52.9 | 53.28 | 53.28 | -0.85 (-1.57%) | 1,019,864 |
| 12 Aug 2021 | CNY | 54.26 | 54.93 | 53.86 | 54.13 | 54.13 | -0.62 (-1.13%) | 1,079,698 |
| 11 Aug 2021 | CNY | 55.18 | 55.57 | 54.31 | 54.75 | 54.75 | -0.67 (-1.21%) | 1,198,813 |
| 10 Aug 2021 | CNY | 56.2 | 56.73 | 54.2 | 55.42 | 55.42 | -0.63 (-1.12%) | 2,006,636 |
| 9 Aug 2021 | CNY | 53.17 | 56.75 | 53.17 | 56.05 | 56.05 | +2.65 (+4.96%) | 2,685,265 |
| 6 Aug 2021 | CNY | 54.44 | 54.53 | 52.91 | 53.4 | 53.4 | -0.64 (-1.18%) | 1,427,863 |
| 5 Aug 2021 | CNY | 54.04 | 55.18 | 53.85 | 54.04 | 54.04 | -0.41 (-0.75%) | 1,712,568 |
| 4 Aug 2021 | CNY | 54.6 | 56 | 53.65 | 54.45 | 54.45 | +0.04 (+0.07%) | 2,073,815 |
| 3 Aug 2021 | CNY | 53.39 | 54.66 | 53.05 | 54.41 | 54.41 | +1.02 (+1.91%) | 2,156,342 |
| 2 Aug 2021 | CNY | 52 | 53.73 | 50.85 | 53.39 | 53.39 | +1.58 (+3.05%) | 2,659,397 |
| 30 Jul 2021 | CNY | 52.12 | 52.62 | 50.41 | 51.81 | 51.81 | -0.96 (-1.82%) | 2,565,838 |
| 29 Jul 2021 | CNY | 52.46 | 53.16 | 51.86 | 52.77 | 52.77 | +1.3 (+2.53%) | 1,815,160 |
| 28 Jul 2021 | CNY | 50.55 | 51.71 | 50.49 | 51.47 | 51.47 | +0.36 (+0.70%) | 2,357,471 |
| 27 Jul 2021 | CNY | 53.03 | 53.85 | 51.03 | 51.11 | 51.11 | -1.64 (-3.11%) | 2,827,330 |
| 26 Jul 2021 | CNY | 55.05 | 55.11 | 52.36 | 52.75 | 52.75 | -2.65 (-4.78%) | 2,928,687 |
| 23 Jul 2021 | CNY | 57.4 | 57.58 | 55.04 | 55.4 | 55.4 | -1.61 (-2.82%) | 1,685,727 |
| 22 Jul 2021 | CNY | 57.95 | 58.31 | 56.91 | 57.01 | 57.01 | -0.94 (-1.62%) | 1,051,551 |
| 21 Jul 2021 | CNY | 57.46 | 58.59 | 57.46 | 57.95 | 57.95 | +0.39 (+0.68%) | 1,178,028 |
| 20 Jul 2021 | CNY | 57.01 | 57.83 | 56.7 | 57.56 | 57.56 | +0.16 (+0.28%) | 1,494,478 |
| 19 Jul 2021 | CNY | 58.4 | 58.66 | 56.37 | 57.4 | 57.4 | -1 (-1.71%) | 1,707,857 |
| 16 Jul 2021 | CNY | 57.65 | 58.89 | 57.2 | 58.4 | 58.4 | +0.73 (+1.27%) | 2,311,082 |
| 15 Jul 2021 | CNY | 59.7 | 60.17 | 57.07 | 57.67 | 57.67 | -2.3 (-3.84%) | 3,177,013 |
