| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 53.8083 | 55.05 | 50.775 | 50.8333 | 50.8333 | -1.825 (-3.47%) | 5,426,648 |
| 24 Aug 2021 | CNY | 57.1667 | 60.7333 | 51.1 | 52.6583 | 52.6583 | -1.642 (-3.02%) | 9,106,095 |
| 23 Aug 2021 | CNY | 47.4917 | 54.3 | 47.4583 | 54.3 | 54.3 | +9.05 (+20.00%) | 6,430,939 |
| 20 Aug 2021 | CNY | 44.9667 | 47.4833 | 42.5167 | 45.25 | 45.25 | -0.075 (-0.17%) | 4,326,534 |
| 19 Aug 2021 | CNY | 43.45 | 45.8333 | 43.3333 | 45.325 | 45.325 | +1.967 (+4.54%) | 4,908,201 |
| 18 Aug 2021 | CNY | 45.4417 | 45.8333 | 42.75 | 43.3583 | 43.3583 | -1.133 (-2.55%) | 4,168,004 |
| 17 Aug 2021 | CNY | 46.6667 | 48.9167 | 43.8333 | 44.4917 | 44.4917 | -3.742 (-7.76%) | 6,711,025 |
| 16 Aug 2021 | CNY | 54.75 | 55.3917 | 47.525 | 48.2333 | 48.2333 | -7.592 (-13.60%) | 7,746,240 |
| 13 Aug 2021 | CNY | 55.125 | 59.0667 | 53.7083 | 55.825 | 55.825 | -3.242 (-5.49%) | 7,564,929 |
| 12 Aug 2021 | CNY | 50.85 | 61.2667 | 50 | 59.0667 | 59.0667 | +8.008 (+15.68%) | 10,818,213 |
| 11 Aug 2021 | CNY | 47.6833 | 51.6583 | 45.4167 | 51.0583 | 51.0583 | +2.808 (+5.82%) | 9,229,214 |
| 10 Aug 2021 | CNY | 47.5 | 50.55 | 44.75 | 48.25 | 48.25 | -0.308 (-0.63%) | 9,080,976 |
| 9 Aug 2021 | CNY | 45.9417 | 49 | 43.35 | 48.5583 | 48.5583 | +2.55 (+5.54%) | 9,280,216 |
| 6 Aug 2021 | CNY | 47.2917 | 47.7417 | 43.9167 | 46.0083 | 46.0083 | -1.45 (-3.06%) | 8,521,095 |
| 5 Aug 2021 | CNY | 48.3333 | 48.825 | 45.9167 | 47.4583 | 47.4583 | -2.742 (-5.46%) | 8,736,838 |
| 4 Aug 2021 | CNY | 48 | 50.55 | 45.0083 | 50.2 | 50.2 | +3.333 (+7.11%) | 11,957,936 |
| 3 Aug 2021 | CNY | 46.7833 | 51.4417 | 45.675 | 46.8667 | 46.8667 | +3.467 (+7.99%) | 13,265,295 |
| 2 Aug 2021 | CNY | 39.4167 | 43.4 | 38.75 | 43.4 | 43.4 | +7.233 (+20.00%) | 9,583,846 |
| 30 Jul 2021 | CNY | 36.1667 | 36.1667 | 32.825 | 36.1667 | 36.1667 | +6.025 (+19.99%) | 7,855,812 |
| 29 Jul 2021 | CNY | 26.6667 | 30.1417 | 25.9 | 30.1417 | 30.1417 | +5.025 (+20.01%) | 8,370,549 |
| 28 Jul 2021 | CNY | 22.4667 | 26.3167 | 22.3167 | 25.1167 | 25.1167 | +2.258 (+9.88%) | 6,063,064 |
| 27 Jul 2021 | CNY | 21.9917 | 23.475 | 21.4583 | 22.8583 | 22.8583 | +1.117 (+5.14%) | 2,985,912 |
| 26 Jul 2021 | CNY | 21.225 | 21.85 | 21.1167 | 21.7417 | 21.7417 | +0.325 (+1.52%) | 1,188,866 |
| 23 Jul 2021 | CNY | 23.1667 | 23.1667 | 20.925 | 21.4167 | 21.4167 | -1.3 (-5.72%) | 2,891,560 |
| 22 Jul 2021 | CNY | 23.4167 | 23.9 | 22.7167 | 22.7167 | 22.7167 | -0.9 (-3.81%) | 2,053,440 |
| 21 Jul 2021 | CNY | 23.925 | 23.925 | 23.3167 | 23.6167 | 23.6167 | -0.383 (-1.60%) | 2,263,584 |
| 20 Jul 2021 | CNY | 22.775 | 24.15 | 22.75 | 24 | 24 | +1 (+4.35%) | 2,406,729 |
| 19 Jul 2021 | CNY | 23.3333 | 23.3583 | 22.5667 | 23 | 23 | +0.333 (+1.47%) | 1,269,480 |
| 16 Jul 2021 | CNY | 22.7667 | 23.8333 | 22.5 | 22.6667 | 22.6667 | -0.117 (-0.51%) | 1,622,030 |
| 15 Jul 2021 | CNY | 23.3333 | 23.7917 | 22.425 | 22.7833 | 22.7833 | -0.7 (-2.98%) | 1,756,392 |
