| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2021 | CNY | 91.3889 | 102.7778 | 87.3667 | 96.6667 | 96.6667 | +10.472 (+12.15%) | 25,742,017 |
| 9 Aug 2021 | CNY | 75 | 86.1944 | 69.1667 | 86.1944 | 86.1944 | +14.367 (+20.00%) | 27,428,945 |
| 30 Jul 2021 | CNY | 62.2222 | 71.8278 | 60.4889 | 71.8278 | 71.8278 | +11.972 (+20.00%) | 27,018,077 |
| 29 Jul 2021 | CNY | 53.7778 | 59.8556 | 49.3778 | 59.8556 | 59.8556 | +9.978 (+20.00%) | 25,984,893 |
| 28 Jul 2021 | CNY | 40.1667 | 49.8778 | 40.1667 | 49.8778 | 49.8778 | +8.311 (+19.99%) | 23,038,342 |
| 27 Jul 2021 | CNY | 41.1111 | 47.2222 | 38.8167 | 41.5667 | 41.5667 | -0.755 (-1.79%) | 23,607,685 |
| 26 Jul 2021 | CNY | 36.5944 | 43.5 | 36.5944 | 42.3222 | 42.3222 | +5.733 (+15.67%) | 21,684,745 |
| 23 Jul 2021 | CNY | 34.6333 | 37.7778 | 33.4444 | 36.5889 | 36.5889 | +2.695 (+7.95%) | 20,839,928 |
| 22 Jul 2021 | CNY | 28.3167 | 33.8944 | 28.1556 | 33.8944 | 33.8944 | +5.65 (+20.00%) | 16,911,714 |
| 21 Jul 2021 | CNY | 26.8833 | 28.5667 | 26.8833 | 28.2444 | 28.2444 | +1.672 (+6.29%) | 9,616,919 |
| 20 Jul 2021 | CNY | 26.1111 | 27.3333 | 25.0111 | 26.5722 | 26.5722 | -1.978 (-6.93%) | 11,083,608 |
| 19 Jul 2021 | CNY | 29.5 | 30.3167 | 27.7778 | 28.55 | 28.55 | -1.439 (-4.80%) | 9,672,192 |
| 16 Jul 2021 | CNY | 30.4444 | 31.5833 | 29.5556 | 29.9889 | 29.9889 | 0.0 (0.0%) | 12,282,084 |
| 15 Jul 2021 | CNY | 28.8889 | 30.0944 | 27.9333 | 29.9889 | 29.9889 | +0.933 (+3.21%) | 10,299,346 |
| 14 Jul 2021 | CNY | 29.3833 | 31 | 28.8889 | 29.0556 | 29.0556 | -1.089 (-3.61%) | 9,630,135 |
| 13 Jul 2021 | CNY | 28.8889 | 31.6667 | 28.7556 | 30.1444 | 30.1444 | +0.95 (+3.25%) | 12,186,874 |
| 12 Jul 2021 | CNY | 29.7278 | 30.0833 | 28.6111 | 29.1944 | 29.1944 | -0.306 (-1.04%) | 10,666,625 |
| 9 Jul 2021 | CNY | 28.8889 | 30.5 | 28.1944 | 29.5 | 29.5 | +0.756 (+2.63%) | 13,000,361 |
| 8 Jul 2021 | CNY | 28.0556 | 30.5556 | 27.3444 | 28.7444 | 28.7444 | +1.478 (+5.42%) | 15,778,987 |
| 7 Jul 2021 | CNY | 24.2778 | 28.2222 | 23.8889 | 27.2667 | 27.2667 | +2.778 (+11.34%) | 15,066,714 |
| 6 Jul 2021 | CNY | 26.1278 | 26.4667 | 23.9889 | 24.4889 | 24.4889 | -1.15 (-4.49%) | 8,610,076 |
| 5 Jul 2021 | CNY | 26.5 | 26.7889 | 25.1611 | 25.6389 | 25.6389 | -0.75 (-2.84%) | 9,266,508 |
| 2 Jul 2021 | CNY | 25.2056 | 27.1444 | 24.1278 | 26.3889 | 26.3889 | +0.339 (+1.30%) | 11,335,140 |
| 1 Jul 2021 | CNY | 25.8333 | 28.6111 | 25.8333 | 26.05 | 26.05 | -0.283 (-1.08%) | 13,128,865 |
| 30 Jun 2021 | CNY | 27.7833 | 27.8278 | 24.6222 | 26.3333 | 26.3333 | -1.846 (-6.55%) | 15,031,177 |
| 30 Jun 2021 |
|
|||||||
| 29 Jun 2021 | CNY | 24.0031 | 28.392 | 24.0031 | 28.179 | 28.179 | +4.414 (+18.57%) | 16,546,446 |
| 28 Jun 2021 | CNY | 22.5309 | 24.1235 | 22.4938 | 23.7654 | 23.7654 | +0.117 (+0.50%) | 11,668,860 |
| 25 Jun 2021 | CNY | 19.8765 | 23.8642 | 19.5772 | 23.6482 | 23.6482 | +3.762 (+18.92%) | 16,588,800 |
| 24 Jun 2021 | CNY | 20 | 20.3086 | 19.5803 | 19.8858 | 19.8858 | +0.312 (+1.59%) | 5,654,448 |
| 23 Jun 2021 | CNY | 19.4105 | 19.7716 | 19.0679 | 19.5741 | 19.5741 | +0.262 (+1.36%) | 4,089,852 |
