| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 55.05 | 55.98 | 52.26 | 52.37 | 52.37 | -1.98 (-3.64%) | 19,208,813 |
| 24 Aug 2021 | CNY | 51.68 | 54.62 | 50.57 | 54.35 | 54.35 | +2.72 (+5.27%) | 20,561,787 |
| 23 Aug 2021 | CNY | 49.76 | 51.85 | 49.4 | 51.63 | 51.63 | +1.48 (+2.95%) | 16,366,096 |
| 20 Aug 2021 | CNY | 50.2 | 52.34 | 49.42 | 50.15 | 50.15 | +0.15 (+0.30%) | 16,586,569 |
| 19 Aug 2021 | CNY | 50.02 | 51.18 | 48.55 | 50 | 50 | 0.0 (0.0%) | 13,228,059 |
| 18 Aug 2021 | CNY | 48.27 | 51.63 | 48.2 | 50 | 50 | +2.15 (+4.49%) | 20,322,063 |
| 17 Aug 2021 | CNY | 52 | 52.3 | 46.96 | 47.85 | 47.85 | -3.01 (-5.92%) | 25,070,002 |
| 16 Aug 2021 | CNY | 51.11 | 53.67 | 50.47 | 50.86 | 50.86 | -1.14 (-2.19%) | 16,803,553 |
| 13 Aug 2021 | CNY | 53.65 | 54.96 | 51.46 | 52 | 52 | -1.65 (-3.08%) | 21,216,092 |
| 12 Aug 2021 | CNY | 50.87 | 55.27 | 50.87 | 53.65 | 53.65 | +2.8 (+5.51%) | 26,863,983 |
| 11 Aug 2021 | CNY | 49.16 | 51.3 | 48.73 | 50.85 | 50.85 | +1.02 (+2.05%) | 19,768,018 |
| 10 Aug 2021 | CNY | 51.15 | 52.23 | 48.01 | 49.83 | 49.83 | -1.22 (-2.39%) | 27,837,808 |
| 9 Aug 2021 | CNY | 52.22 | 52.47 | 48.59 | 51.05 | 51.05 | -4.53 (-8.15%) | 30,804,349 |
| 6 Aug 2021 | CNY | 61 | 61.5 | 53.5 | 55.58 | 55.58 | -2.22 (-3.84%) | 32,200,698 |
| 5 Aug 2021 | CNY | 56.4 | 59.1 | 54.24 | 57.8 | 57.8 | +0.24 (+0.42%) | 24,512,204 |
| 4 Aug 2021 | CNY | 55.67 | 58.98 | 55.23 | 57.56 | 57.56 | +2.89 (+5.29%) | 34,645,056 |
| 3 Aug 2021 | CNY | 63.2 | 64.97 | 53.09 | 54.67 | 54.67 | -9.43 (-14.71%) | 40,982,332 |
| 2 Aug 2021 | CNY | 57.38 | 66.71 | 56.66 | 64.1 | 64.1 | +3.71 (+6.14%) | 37,581,290 |
| 30 Jul 2021 | CNY | 55 | 61.5 | 54.2 | 60.39 | 60.39 | +3.49 (+6.13%) | 43,330,966 |
| 29 Jul 2021 | CNY | 53.5 | 58.5 | 51.3 | 56.9 | 56.9 | +6.87 (+13.73%) | 48,812,306 |
| 28 Jul 2021 | CNY | 48.01 | 53.5 | 46.05 | 50.03 | 50.03 | +0.94 (+1.91%) | 50,291,642 |
| 27 Jul 2021 | CNY | 45.5 | 52.94 | 45.5 | 49.09 | 49.09 | +4.97 (+11.26%) | 64,102,875 |
| 26 Jul 2021 | CNY | 41 | 45.49 | 41 | 44.12 | 44.12 | +3.59 (+8.86%) | 42,188,758 |
| 23 Jul 2021 | CNY | 42 | 42.83 | 39.9 | 40.53 | 40.53 | -2.44 (-5.68%) | 30,469,194 |
| 22 Jul 2021 | CNY | 39.18 | 44.42 | 38.21 | 42.97 | 42.97 | +4.2 (+10.83%) | 35,114,550 |
| 21 Jul 2021 | CNY | 38.09 | 39.59 | 37.17 | 38.77 | 38.77 | +1.21 (+3.22%) | 22,519,573 |
| 20 Jul 2021 | CNY | 36.32 | 37.66 | 35.92 | 37.56 | 37.56 | +0.99 (+2.71%) | 13,991,108 |
| 19 Jul 2021 | CNY | 37.21 | 37.95 | 36 | 36.57 | 36.57 | -0.75 (-2.01%) | 14,774,934 |
| 16 Jul 2021 | CNY | 37.1 | 39.51 | 36.9 | 37.32 | 37.32 | +0.49 (+1.33%) | 22,364,596 |
| 15 Jul 2021 | CNY | 36.38 | 37.98 | 35.47 | 36.83 | 36.83 | -0.8 (-2.13%) | 21,959,748 |
