| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 57.3 | 57.84 | 54.4 | 54.78 | 54.78 | -2.52 (-4.40%) | 2,556,165 |
| 16 Aug 2021 | CNY | 56.38 | 58.48 | 56.1 | 57.3 | 57.3 | +0.41 (+0.72%) | 1,987,890 |
| 13 Aug 2021 | CNY | 55.81 | 57.53 | 55.75 | 56.89 | 56.89 | +0.89 (+1.59%) | 1,823,857 |
| 12 Aug 2021 | CNY | 57.54 | 58.85 | 55.5 | 56 | 56 | -1.1 (-1.93%) | 2,437,214 |
| 11 Aug 2021 | CNY | 56.66 | 58.19 | 55.71 | 57.1 | 57.1 | +0.44 (+0.78%) | 3,367,498 |
| 10 Aug 2021 | CNY | 54.19 | 57.38 | 53.12 | 56.66 | 56.66 | +2.64 (+4.89%) | 4,271,148 |
| 9 Aug 2021 | CNY | 51.8 | 54.2 | 51.32 | 54.02 | 54.02 | +2.22 (+4.29%) | 2,693,874 |
| 6 Aug 2021 | CNY | 52.52 | 53 | 50.67 | 51.8 | 51.8 | -1 (-1.89%) | 2,298,561 |
| 5 Aug 2021 | CNY | 53.25 | 54.45 | 52.78 | 52.8 | 52.8 | -1.44 (-2.65%) | 2,046,220 |
| 4 Aug 2021 | CNY | 56.21 | 56.7 | 53.37 | 54.24 | 54.24 | -1.95 (-3.47%) | 3,811,737 |
| 3 Aug 2021 | CNY | 52.06 | 57.38 | 52 | 56.19 | 56.19 | +3.47 (+6.58%) | 5,360,832 |
| 2 Aug 2021 | CNY | 52.75 | 53.38 | 51.8 | 52.72 | 52.72 | +0.4 (+0.76%) | 2,634,355 |
| 30 Jul 2021 | CNY | 51.18 | 53.01 | 49.77 | 52.32 | 52.32 | +1.08 (+2.11%) | 2,862,858 |
| 29 Jul 2021 | CNY | 52 | 52.68 | 50.9 | 51.24 | 51.24 | -0.79 (-1.52%) | 2,683,821 |
| 28 Jul 2021 | CNY | 50.86 | 53 | 50.86 | 52.03 | 52.03 | +1.23 (+2.42%) | 2,175,490 |
| 27 Jul 2021 | CNY | 50.51 | 52.3 | 50.21 | 50.8 | 50.8 | +0.33 (+0.65%) | 2,999,222 |
| 26 Jul 2021 | CNY | 51 | 52.18 | 50.2 | 50.47 | 50.47 | -1.13 (-2.19%) | 2,198,760 |
| 23 Jul 2021 | CNY | 53.2 | 53.48 | 50.94 | 51.6 | 51.6 | -1.15 (-2.18%) | 2,416,617 |
| 22 Jul 2021 | CNY | 54.38 | 54.62 | 52.23 | 52.75 | 52.75 | -1.65 (-3.03%) | 3,488,290 |
| 21 Jul 2021 | CNY | 55.6 | 56.5 | 54.28 | 54.4 | 54.4 | -1.47 (-2.63%) | 2,257,500 |
| 20 Jul 2021 | CNY | 55.8 | 56.77 | 55.24 | 55.87 | 55.87 | +0.12 (+0.22%) | 1,220,440 |
| 19 Jul 2021 | CNY | 54.9 | 56.25 | 54.27 | 55.75 | 55.75 | +0.51 (+0.92%) | 1,440,576 |
| 16 Jul 2021 | CNY | 57.82 | 58.36 | 54.9 | 55.24 | 55.24 | -2.78 (-4.79%) | 3,018,566 |
| 15 Jul 2021 | CNY | 58.61 | 59.29 | 57 | 58.02 | 58.02 | -0.97 (-1.64%) | 1,319,705 |
| 14 Jul 2021 | CNY | 59.18 | 59.61 | 58.12 | 58.99 | 58.99 | -0.07 (-0.12%) | 1,872,277 |
| 13 Jul 2021 | CNY | 57.54 | 59.5 | 57.1 | 59.06 | 59.06 | +1.66 (+2.89%) | 2,305,811 |
| 12 Jul 2021 | CNY | 57 | 59.53 | 56.7 | 57.4 | 57.4 | +1.07 (+1.90%) | 2,724,867 |
| 9 Jul 2021 | CNY | 57.21 | 58.3 | 55.8 | 56.33 | 56.33 | -0.88 (-1.54%) | 2,135,028 |
| 8 Jul 2021 | CNY | 60 | 60.34 | 56.81 | 57.21 | 57.21 | -2.6 (-4.35%) | 2,797,911 |
| 7 Jul 2021 | CNY | 59.18 | 60.37 | 58.52 | 59.81 | 59.81 | +0.49 (+0.83%) | 2,313,265 |
