| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2021 | CNY | 47.19 | 47.2 | 45.5 | 45.51 | 45.51 | -1.98 (-4.17%) | 4,113,605 |
| 25 Aug 2021 | CNY | 45.35 | 47.85 | 44.72 | 47.49 | 47.49 | +2.13 (+4.70%) | 6,400,221 |
| 24 Aug 2021 | CNY | 45.29 | 45.96 | 44.35 | 45.36 | 45.36 | +0.26 (+0.58%) | 4,506,449 |
| 23 Aug 2021 | CNY | 43.92 | 45.79 | 43.11 | 45.1 | 45.1 | +1.54 (+3.54%) | 8,268,716 |
| 20 Aug 2021 | CNY | 50.9 | 51 | 43.16 | 43.56 | 43.56 | -7.74 (-15.09%) | 15,189,660 |
| 19 Aug 2021 | CNY | 51.23 | 53.5 | 50.92 | 51.3 | 51.3 | +0.26 (+0.51%) | 4,406,713 |
| 18 Aug 2021 | CNY | 52.11 | 52.48 | 50.68 | 51.04 | 51.04 | -0.68 (-1.31%) | 3,390,962 |
| 17 Aug 2021 | CNY | 54.4 | 54.5 | 51.5 | 51.72 | 51.72 | -2.87 (-5.26%) | 4,307,567 |
| 16 Aug 2021 | CNY | 54 | 54.99 | 53.52 | 54.59 | 54.59 | +0.5 (+0.92%) | 2,272,489 |
| 13 Aug 2021 | CNY | 55.08 | 55.69 | 54.02 | 54.09 | 54.09 | -0.96 (-1.74%) | 2,943,085 |
| 12 Aug 2021 | CNY | 55.78 | 56.15 | 54.73 | 55.05 | 55.05 | -0.45 (-0.81%) | 2,619,162 |
| 11 Aug 2021 | CNY | 56.12 | 56.77 | 55.27 | 55.5 | 55.5 | -1.35 (-2.37%) | 3,191,776 |
| 10 Aug 2021 | CNY | 57.63 | 58.2 | 55.72 | 56.85 | 56.85 | -0.77 (-1.34%) | 4,062,117 |
| 9 Aug 2021 | CNY | 56.91 | 58.29 | 56.84 | 57.62 | 57.62 | -0.19 (-0.33%) | 3,627,863 |
| 6 Aug 2021 | CNY | 60.9 | 60.9 | 57.23 | 57.81 | 57.81 | -3.6 (-5.86%) | 5,861,074 |
| 5 Aug 2021 | CNY | 60.25 | 63.96 | 59.16 | 61.41 | 61.41 | +1.22 (+2.03%) | 8,854,734 |
| 4 Aug 2021 | CNY | 63.1 | 63.18 | 57.83 | 60.19 | 60.19 | -3.03 (-4.79%) | 8,904,236 |
| 3 Aug 2021 | CNY | 54.01 | 64.59 | 53.9 | 63.22 | 63.22 | +8.72 (+16.00%) | 11,187,883 |
| 2 Aug 2021 | CNY | 55 | 56.3 | 52.83 | 54.5 | 54.5 | +0.51 (+0.94%) | 4,201,814 |
| 30 Jul 2021 | CNY | 52.91 | 54.41 | 51.83 | 53.99 | 53.99 | +0.6 (+1.12%) | 4,090,224 |
| 29 Jul 2021 | CNY | 53.8 | 53.85 | 52.32 | 53.39 | 53.39 | +0.6 (+1.14%) | 2,499,214 |
| 28 Jul 2021 | CNY | 52.1 | 53.79 | 51.51 | 52.79 | 52.79 | +0.6 (+1.15%) | 3,631,565 |
| 27 Jul 2021 | CNY | 52.85 | 53.99 | 52.02 | 52.19 | 52.19 | -0.66 (-1.25%) | 2,974,545 |
| 26 Jul 2021 | CNY | 54.43 | 54.87 | 52.68 | 52.85 | 52.85 | -1.58 (-2.90%) | 2,504,201 |
| 23 Jul 2021 | CNY | 56.49 | 56.77 | 54.37 | 54.43 | 54.43 | -2.33 (-4.11%) | 2,487,622 |
| 22 Jul 2021 | CNY | 56.6 | 57.49 | 55.72 | 56.76 | 56.76 | +0.21 (+0.37%) | 2,452,169 |
| 21 Jul 2021 | CNY | 58.15 | 58.15 | 56.21 | 56.55 | 56.55 | -1.43 (-2.47%) | 3,056,711 |
| 20 Jul 2021 | CNY | 57.43 | 58.96 | 56.71 | 57.98 | 57.98 | +1.32 (+2.33%) | 3,351,038 |
| 19 Jul 2021 | CNY | 57.07 | 57.8 | 55.43 | 56.66 | 56.66 | -0.33 (-0.58%) | 2,296,665 |
| 16 Jul 2021 | CNY | 58.98 | 59.02 | 56.8 | 56.99 | 56.99 | -1.99 (-3.37%) | 2,490,534 |
