| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 50.7385 | 50.7385 | 48.6308 | 49.0769 | 49.0769 | -1.754 (-3.45%) | 36,321,996 |
| 24 Aug 2021 | CNY | 48.3462 | 52.0385 | 46.7692 | 50.8308 | 50.8308 | +3.023 (+6.32%) | 63,492,344 |
| 23 Aug 2021 | CNY | 46.9539 | 48.3769 | 46.9231 | 47.8077 | 47.8077 | +0.931 (+1.99%) | 36,912,720 |
| 20 Aug 2021 | CNY | 48.4615 | 48.8462 | 46.4615 | 46.8769 | 46.8769 | -0.662 (-1.39%) | 37,077,514 |
| 19 Aug 2021 | CNY | 48.5538 | 49.2231 | 46.6231 | 47.5385 | 47.5385 | -0.754 (-1.56%) | 41,639,435 |
| 18 Aug 2021 | CNY | 50.4462 | 50.9231 | 47.3154 | 48.2923 | 48.2923 | -2.715 (-5.32%) | 54,935,548 |
| 17 Aug 2021 | CNY | 51.9462 | 53.0231 | 49.8462 | 51.0077 | 51.0077 | +0.023 (+0.05%) | 47,179,191 |
| 16 Aug 2021 | CNY | 50.3923 | 52.8692 | 50 | 50.9846 | 50.9846 | +1.269 (+2.55%) | 48,401,076 |
| 13 Aug 2021 | CNY | 51.2308 | 52.6 | 49.6231 | 49.7154 | 49.7154 | -3.485 (-6.55%) | 62,510,068 |
| 12 Aug 2021 | CNY | 53.0923 | 56.0692 | 52.6923 | 53.2 | 53.2 | +1.169 (+2.25%) | 63,298,643 |
| 11 Aug 2021 | CNY | 53.8462 | 54.7308 | 52 | 52.0308 | 52.0308 | -3.138 (-5.69%) | 57,107,906 |
| 10 Aug 2021 | CNY | 53.0769 | 55.9077 | 50.8923 | 55.1692 | 55.1692 | +2.246 (+4.24%) | 67,140,789 |
| 9 Aug 2021 | CNY | 52.1539 | 54.0308 | 50.1231 | 52.9231 | 52.9231 | -1.385 (-2.55%) | 54,125,945 |
| 6 Aug 2021 | CNY | 55.4231 | 55.9385 | 52.3692 | 54.3077 | 54.3077 | +0.462 (+0.86%) | 63,762,981 |
| 5 Aug 2021 | CNY | 55.2231 | 55.9385 | 52.6615 | 53.8462 | 53.8462 | -3.246 (-5.69%) | 66,911,988 |
| 4 Aug 2021 | CNY | 56.7769 | 59.1154 | 54.4462 | 57.0923 | 57.0923 | +0.377 (+0.66%) | 94,618,222 |
| 3 Aug 2021 | CNY | 59.9231 | 61.2308 | 54.6154 | 56.7154 | 56.7154 | -4.823 (-7.84%) | 94,623,959 |
| 2 Aug 2021 | CNY | 59.2308 | 63.7308 | 58.4615 | 61.5385 | 61.5385 | -1.754 (-2.77%) | 100,194,495 |
| 30 Jul 2021 | CNY | 54.6154 | 64.2923 | 53.8462 | 63.2923 | 63.2923 | +9.477 (+17.61%) | 115,044,101 |
| 29 Jul 2021 | CNY | 44.6 | 53.8154 | 43.3077 | 53.8154 | 53.8154 | +8.969 (+20.00%) | 122,787,406 |
| 28 Jul 2021 | CNY | 39.7923 | 46.0615 | 39.6154 | 44.8462 | 44.8462 | +5.923 (+15.22%) | 104,894,507 |
| 27 Jul 2021 | CNY | 38.4615 | 42.9923 | 37.4615 | 38.9231 | 38.9231 | +1.8 (+4.85%) | 98,578,725 |
| 26 Jul 2021 | CNY | 37.7 | 38.8077 | 36.2308 | 37.1231 | 37.1231 | -0.185 (-0.49%) | 58,886,825 |
| 23 Jul 2021 | CNY | 40 | 40.2 | 37.1539 | 37.3077 | 37.3077 | -0.585 (-1.54%) | 91,751,549 |
| 22 Jul 2021 | CNY | 31.7769 | 37.8923 | 31.4308 | 37.8923 | 37.8923 | +6.315 (+20.00%) | 83,290,402 |
| 21 Jul 2021 | CNY | 29.1923 | 32.6385 | 28.8462 | 31.5769 | 31.5769 | +2.638 (+9.12%) | 48,124,161 |
| 20 Jul 2021 | CNY | 28.0385 | 29 | 27.9 | 28.9385 | 28.9385 | +0.646 (+2.28%) | 15,233,734 |
| 19 Jul 2021 | CNY | 29.1308 | 29.1539 | 28.1077 | 28.2923 | 28.2923 | -1.277 (-4.32%) | 24,155,762 |
| 16 Jul 2021 | CNY | 30.1154 | 31.2077 | 29.5385 | 29.5692 | 29.5692 | -0.785 (-2.59%) | 23,013,047 |
| 15 Jul 2021 | CNY | 29.6923 | 30.6 | 29.2308 | 30.3539 | 30.3539 | +0.323 (+1.08%) | 20,648,641 |
