| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 77.9286 | 81.4286 | 74.7072 | 75.7072 | 75.7072 | +2.65 (+3.63%) | 15,142,085 |
| 23 Aug 2021 | CNY | 64.9286 | 73.0571 | 64.6429 | 73.0571 | 73.0571 | +12.178 (+20.00%) | 7,602,551 |
| 20 Aug 2021 | CNY | 59.7143 | 63.9786 | 57.5 | 60.8786 | 60.8786 | +1.586 (+2.67%) | 7,172,366 |
| 19 Aug 2021 | CNY | 61.4429 | 62.0643 | 57.8571 | 59.2929 | 59.2929 | -0.907 (-1.51%) | 5,603,661 |
| 18 Aug 2021 | CNY | 65.3786 | 67.85 | 59.4143 | 60.2 | 60.2 | -3.629 (-5.68%) | 9,073,534 |
| 17 Aug 2021 | CNY | 64.7571 | 70.9786 | 62.9857 | 63.8286 | 63.8286 | -1.1 (-1.69%) | 9,142,114 |
| 16 Aug 2021 | CNY | 66.4429 | 67.6786 | 62.4143 | 64.9286 | 64.9286 | +0.471 (+0.73%) | 8,162,980 |
| 13 Aug 2021 | CNY | 65.4 | 67.7714 | 63.5429 | 64.4572 | 64.4572 | -2.514 (-3.75%) | 8,707,160 |
| 12 Aug 2021 | CNY | 56.7429 | 67.0929 | 55.7714 | 66.9714 | 66.9714 | +10.071 (+17.70%) | 15,800,929 |
| 11 Aug 2021 | CNY | 48.6143 | 57.7714 | 48.5786 | 56.9 | 56.9 | +7.721 (+15.70%) | 13,769,218 |
| 10 Aug 2021 | CNY | 46.1357 | 51.4286 | 46.0714 | 49.1786 | 49.1786 | +2.643 (+5.68%) | 8,137,068 |
| 9 Aug 2021 | CNY | 44.85 | 46.7714 | 43.3571 | 46.5357 | 46.5357 | +1.529 (+3.40%) | 5,163,060 |
| 6 Aug 2021 | CNY | 45.15 | 47.1357 | 44.3929 | 45.0071 | 45.0071 | -0.636 (-1.39%) | 3,474,520 |
| 5 Aug 2021 | CNY | 44.8714 | 46.6571 | 43.3286 | 45.6429 | 45.6429 | +0.257 (+0.57%) | 4,396,980 |
| 4 Aug 2021 | CNY | 41.6643 | 45.4714 | 41.6643 | 45.3857 | 45.3857 | +1.957 (+4.51%) | 5,753,955 |
| 3 Aug 2021 | CNY | 48.3143 | 48.4714 | 43.3429 | 43.4286 | 43.4286 | -4.729 (-9.82%) | 7,238,179 |
| 2 Aug 2021 | CNY | 48.5714 | 50.1714 | 46.5714 | 48.1571 | 48.1571 | -0.729 (-1.49%) | 5,516,739 |
| 30 Jul 2021 | CNY | 49.5714 | 52.1429 | 48.3571 | 48.8857 | 48.8857 | -0.429 (-0.87%) | 8,019,340 |
| 29 Jul 2021 | CNY | 47.8571 | 50.55 | 47.1429 | 49.3143 | 49.3143 | +2.686 (+5.76%) | 6,325,620 |
| 28 Jul 2021 | CNY | 49.4929 | 50.2143 | 44.9714 | 46.6286 | 46.6286 | -3.736 (-7.42%) | 7,349,641 |
| 27 Jul 2021 | CNY | 53.5643 | 55.5929 | 48.9714 | 50.3643 | 50.3643 | -2.829 (-5.32%) | 9,823,693 |
| 26 Jul 2021 | CNY | 51.4143 | 54.4571 | 49.1857 | 53.1929 | 53.1929 | +2.107 (+4.12%) | 8,922,466 |
| 23 Jul 2021 | CNY | 45.5286 | 53.7143 | 45.05 | 51.0857 | 51.0857 | +5.814 (+12.84%) | 9,484,955 |
| 22 Jul 2021 | CNY | 44 | 46.0714 | 42.8643 | 45.2714 | 45.2714 | +1.271 (+2.89%) | 5,693,063 |
| 21 Jul 2021 | CNY | 43.0357 | 46.1429 | 43.0357 | 44 | 44 | +0.993 (+2.31%) | 6,187,227 |
| 20 Jul 2021 | CNY | 41.0857 | 44.6429 | 41.0857 | 43.0071 | 43.0071 | +1 (+2.38%) | 4,617,432 |
| 19 Jul 2021 | CNY | 45.7143 | 45.7143 | 41.5929 | 42.0071 | 42.0071 | -5.386 (-11.36%) | 6,977,167 |
| 16 Jul 2021 | CNY | 53.5714 | 57.1429 | 47.3929 | 47.3929 | 47.3929 | -4.393 (-8.48%) | 9,773,078 |
| 15 Jul 2021 | CNY | 51.7857 | 51.7857 | 51.7857 | 51.7857 | 51.7857 | 0.0 (0.0%) | 0 |
| 14 Jul 2021 | CNY | 51.7857 | 51.7857 | 51.7857 | 51.7857 | 51.7857 | 0.0 (0.0%) | 0 |
