| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 53.4133 | 55.98 | 52.4667 | 55.8467 | 55.8467 | +2.433 (+4.56%) | 1,685,268 |
| 23 Aug 2021 | CNY | 51.9933 | 53.62 | 51.88 | 53.4133 | 53.4133 | +1.427 (+2.74%) | 1,025,550 |
| 20 Aug 2021 | CNY | 54 | 54.0667 | 51.9067 | 51.9867 | 51.9867 | -3.8 (-6.81%) | 1,701,609 |
| 19 Aug 2021 | CNY | 55.6333 | 57.06 | 55.1067 | 55.7867 | 55.7867 | +0.6 (+1.09%) | 1,656,082 |
| 18 Aug 2021 | CNY | 54.5867 | 55.7133 | 53.48 | 55.1867 | 55.1867 | +1.247 (+2.31%) | 1,381,600 |
| 17 Aug 2021 | CNY | 55.72 | 55.7333 | 53.5333 | 53.94 | 53.94 | -2.06 (-3.68%) | 1,483,962 |
| 16 Aug 2021 | CNY | 56.36 | 57.0533 | 54.6733 | 56 | 56 | -0.167 (-0.30%) | 1,800,462 |
| 13 Aug 2021 | CNY | 57.54 | 58.26 | 56.1333 | 56.1667 | 56.1667 | -1.167 (-2.03%) | 1,720,075 |
| 12 Aug 2021 | CNY | 57.3333 | 58.6533 | 55.6267 | 57.3333 | 57.3333 | -1.24 (-2.12%) | 3,007,512 |
| 11 Aug 2021 | CNY | 51.88 | 61.5333 | 51.88 | 58.5733 | 58.5733 | +5.247 (+9.84%) | 4,615,257 |
| 10 Aug 2021 | CNY | 48.9333 | 56.3267 | 48.3333 | 53.3267 | 53.3267 | +4.473 (+9.16%) | 3,520,662 |
| 9 Aug 2021 | CNY | 49 | 49 | 47.5333 | 48.8533 | 48.8533 | -0.513 (-1.04%) | 987,115 |
| 6 Aug 2021 | CNY | 48.5667 | 50.5667 | 48.5667 | 49.3667 | 49.3667 | +0.427 (+0.87%) | 1,045,420 |
| 5 Aug 2021 | CNY | 50.5333 | 50.5333 | 48.7733 | 48.94 | 48.94 | -1.653 (-3.27%) | 1,304,700 |
| 4 Aug 2021 | CNY | 49.78 | 50.9867 | 49.6667 | 50.5933 | 50.5933 | +0.367 (+0.73%) | 1,242,090 |
| 3 Aug 2021 | CNY | 51.3333 | 51.6333 | 49.6867 | 50.2267 | 50.2267 | -1.08 (-2.10%) | 1,551,160 |
| 2 Aug 2021 | CNY | 52.6667 | 52.6667 | 50.3333 | 51.3067 | 51.3067 | -1.287 (-2.45%) | 1,741,915 |
| 30 Jul 2021 | CNY | 50.0067 | 54 | 49.7333 | 52.5933 | 52.5933 | +1.14 (+2.22%) | 3,684,532 |
| 29 Jul 2021 | CNY | 46 | 52.6533 | 45.9467 | 51.4533 | 51.4533 | +5.867 (+12.87%) | 3,066,891 |
| 28 Jul 2021 | CNY | 46.7867 | 47.0333 | 45.3333 | 45.5867 | 45.5867 | -1.92 (-4.04%) | 1,044,600 |
| 27 Jul 2021 | CNY | 49.3333 | 49.3333 | 47.4067 | 47.5067 | 47.5067 | -2.467 (-4.94%) | 1,404,319 |
| 26 Jul 2021 | CNY | 47.06 | 50.66 | 46.6867 | 49.9733 | 49.9733 | +2.88 (+6.12%) | 2,239,363 |
| 23 Jul 2021 | CNY | 48.2 | 48.5867 | 46.9733 | 47.0933 | 47.0933 | -1.507 (-3.10%) | 1,167,300 |
| 22 Jul 2021 | CNY | 49.46 | 49.46 | 48.5933 | 48.6 | 48.6 | -0.94 (-1.90%) | 1,054,815 |
| 21 Jul 2021 | CNY | 49.32 | 49.6733 | 48.6667 | 49.54 | 49.54 | +0.22 (+0.45%) | 914,170 |
| 20 Jul 2021 | CNY | 49.3733 | 49.9733 | 48.6067 | 49.32 | 49.32 | -0.667 (-1.33%) | 1,117,528 |
| 19 Jul 2021 | CNY | 52.2 | 52.2 | 49.92 | 49.9867 | 49.9867 | -1.52 (-2.95%) | 1,377,981 |
| 16 Jul 2021 | CNY | 51.3467 | 51.8667 | 51.34 | 51.5067 | 51.5067 | +0.107 (+0.21%) | 959,625 |
| 15 Jul 2021 | CNY | 52.3333 | 52.5333 | 51.34 | 51.4 | 51.4 | -1.6 (-3.02%) | 1,928,857 |
| 14 Jul 2021 | CNY | 53.2667 | 53.9133 | 52.52 | 53 | 53 | -0.813 (-1.51%) | 1,855,233 |
