| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2021 | CNY | 49.12 | 55.9 | 49.12 | 52.36 | 52.36 | +3.55 (+7.27%) | 2,722,260 |
| 30 Aug 2021 | CNY | 50.68 | 50.99 | 48.31 | 48.81 | 48.81 | -2.17 (-4.26%) | 1,201,202 |
| 27 Aug 2021 | CNY | 52.99 | 52.99 | 50.85 | 50.98 | 50.98 | -1.36 (-2.60%) | 927,502 |
| 26 Aug 2021 | CNY | 52.59 | 53.45 | 52.12 | 52.34 | 52.34 | -0.32 (-0.61%) | 1,001,758 |
| 25 Aug 2021 | CNY | 53 | 53.12 | 52.33 | 52.66 | 52.66 | -0.39 (-0.74%) | 765,450 |
| 24 Aug 2021 | CNY | 51.81 | 53.28 | 51.55 | 53.05 | 53.05 | +1.24 (+2.39%) | 1,111,066 |
| 23 Aug 2021 | CNY | 51.31 | 52.25 | 50.88 | 51.81 | 51.81 | +0.95 (+1.87%) | 639,700 |
| 20 Aug 2021 | CNY | 53.01 | 53.01 | 50.68 | 50.86 | 50.86 | -2.34 (-4.40%) | 980,550 |
| 19 Aug 2021 | CNY | 52.27 | 53.49 | 52.26 | 53.2 | 53.2 | +0.71 (+1.35%) | 1,235,450 |
| 18 Aug 2021 | CNY | 51 | 53.58 | 49.83 | 52.49 | 52.49 | +1.65 (+3.25%) | 1,407,400 |
| 17 Aug 2021 | CNY | 51.1 | 52.81 | 50.64 | 50.84 | 50.84 | -0.42 (-0.82%) | 995,175 |
| 16 Aug 2021 | CNY | 50.51 | 51.95 | 50.2 | 51.26 | 51.26 | +0.81 (+1.61%) | 780,989 |
| 13 Aug 2021 | CNY | 52.08 | 52.08 | 50.2 | 50.45 | 50.45 | -1.38 (-2.66%) | 905,689 |
| 12 Aug 2021 | CNY | 53.15 | 53.49 | 51.82 | 51.83 | 51.83 | -1.44 (-2.70%) | 886,500 |
| 11 Aug 2021 | CNY | 52.52 | 53.35 | 52.28 | 53.27 | 53.27 | +0.75 (+1.43%) | 840,298 |
| 10 Aug 2021 | CNY | 52.18 | 52.66 | 52.13 | 52.52 | 52.52 | -0.03 (-0.06%) | 637,000 |
| 9 Aug 2021 | CNY | 51.29 | 53.3 | 51.19 | 52.55 | 52.55 | +0.83 (+1.60%) | 757,441 |
| 6 Aug 2021 | CNY | 52.74 | 53.58 | 51.69 | 51.72 | 51.72 | -1.51 (-2.84%) | 1,024,528 |
| 5 Aug 2021 | CNY | 54.5 | 54.99 | 53.16 | 53.23 | 53.23 | -2.76 (-4.93%) | 1,872,764 |
| 4 Aug 2021 | CNY | 52.04 | 58.9 | 52.04 | 55.99 | 55.99 | +4.59 (+8.93%) | 3,083,910 |
| 3 Aug 2021 | CNY | 50.7 | 51.9 | 50.56 | 51.4 | 51.4 | +0.46 (+0.90%) | 993,498 |
| 2 Aug 2021 | CNY | 49.89 | 51.39 | 49.53 | 50.94 | 50.94 | +0.87 (+1.74%) | 878,640 |
| 30 Jul 2021 | CNY | 47.72 | 51.5 | 47.72 | 50.07 | 50.07 | +1.9 (+3.94%) | 1,440,759 |
| 29 Jul 2021 | CNY | 48.38 | 48.85 | 48 | 48.17 | 48.17 | +0.46 (+0.96%) | 718,583 |
| 28 Jul 2021 | CNY | 50.2 | 50.4 | 47.4 | 47.71 | 47.71 | -2.29 (-4.58%) | 1,134,949 |
| 27 Jul 2021 | CNY | 51.5 | 51.97 | 49.73 | 50 | 50 | -1.35 (-2.63%) | 1,118,750 |
| 26 Jul 2021 | CNY | 54.47 | 54.47 | 50.78 | 51.35 | 51.35 | -2.86 (-5.28%) | 1,207,701 |
| 23 Jul 2021 | CNY | 56.99 | 57.2 | 54.18 | 54.21 | 54.21 | -2.61 (-4.59%) | 1,435,083 |
| 22 Jul 2021 | CNY | 58.33 | 58.66 | 56.8 | 56.82 | 56.82 | -1.51 (-2.59%) | 982,517 |
| 21 Jul 2021 | CNY | 58.3 | 58.89 | 58.16 | 58.33 | 58.33 | +0.01 (+0.02%) | 693,067 |
