| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 61 | 63.57 | 59.91 | 60.8 | 60.8 | -0.26 (-0.43%) | 10,868,524 |
| 24 Aug 2021 | CNY | 59.68 | 62 | 57.68 | 61.06 | 61.06 | +1.87 (+3.16%) | 14,049,265 |
| 23 Aug 2021 | CNY | 58.5 | 60.65 | 56.11 | 59.19 | 59.19 | +1.59 (+2.76%) | 14,551,782 |
| 20 Aug 2021 | CNY | 57.4 | 59.03 | 56.45 | 57.6 | 57.6 | +0.12 (+0.21%) | 10,389,717 |
| 19 Aug 2021 | CNY | 54.8 | 58.58 | 53.51 | 57.48 | 57.48 | +3.25 (+5.99%) | 15,440,359 |
| 18 Aug 2021 | CNY | 53.1 | 54.96 | 52.52 | 54.23 | 54.23 | +1.31 (+2.48%) | 13,603,466 |
| 17 Aug 2021 | CNY | 58.88 | 59.5 | 52.88 | 52.92 | 52.92 | -5.83 (-9.92%) | 21,440,616 |
| 16 Aug 2021 | CNY | 57.7 | 61.6 | 56.58 | 58.75 | 58.75 | -0.64 (-1.08%) | 16,610,246 |
| 13 Aug 2021 | CNY | 62.67 | 63.26 | 58.85 | 59.39 | 59.39 | -5.28 (-8.16%) | 22,690,688 |
| 12 Aug 2021 | CNY | 58.8 | 65.22 | 58.8 | 64.67 | 64.67 | +5.38 (+9.07%) | 32,011,153 |
| 11 Aug 2021 | CNY | 56.01 | 60.92 | 56.01 | 59.29 | 59.29 | +2.06 (+3.60%) | 16,819,314 |
| 10 Aug 2021 | CNY | 58.74 | 60.24 | 55.5 | 57.23 | 57.23 | -2.07 (-3.49%) | 17,986,602 |
| 9 Aug 2021 | CNY | 60 | 62.99 | 56.01 | 59.3 | 59.3 | -2.7 (-4.35%) | 22,066,236 |
| 6 Aug 2021 | CNY | 59.16 | 62.93 | 57.01 | 62 | 62 | +3.67 (+6.29%) | 24,188,351 |
| 5 Aug 2021 | CNY | 60.05 | 60.39 | 56.5 | 58.33 | 58.33 | -3.53 (-5.71%) | 24,097,066 |
| 4 Aug 2021 | CNY | 57.12 | 63.57 | 55.8 | 61.86 | 61.86 | +2.55 (+4.30%) | 27,756,343 |
| 3 Aug 2021 | CNY | 64 | 64.2 | 59.31 | 59.31 | 59.31 | -6.59 (-10%) | 17,276,535 |
| 2 Aug 2021 | CNY | 68 | 70.69 | 62.36 | 65.9 | 65.9 | -3.23 (-4.67%) | 26,973,640 |
| 30 Jul 2021 | CNY | 64.09 | 70.33 | 62.38 | 69.13 | 69.13 | +5.17 (+8.08%) | 26,518,664 |
| 29 Jul 2021 | CNY | 61.2 | 64.5 | 59.9 | 63.96 | 63.96 | +4.55 (+7.66%) | 24,252,153 |
| 28 Jul 2021 | CNY | 56.54 | 61.9 | 54.88 | 59.41 | 59.41 | +2.63 (+4.63%) | 31,349,762 |
| 27 Jul 2021 | CNY | 60.99 | 64.98 | 54.74 | 56.78 | 56.78 | -4.04 (-6.64%) | 30,571,762 |
| 26 Jul 2021 | CNY | 58.68 | 61.48 | 57.08 | 60.82 | 60.82 | +1.81 (+3.07%) | 20,318,602 |
| 23 Jul 2021 | CNY | 58.48 | 60.69 | 58 | 59.01 | 59.01 | -0.49 (-0.82%) | 17,602,855 |
| 22 Jul 2021 | CNY | 56.13 | 60.88 | 56.1 | 59.5 | 59.5 | +2.86 (+5.05%) | 30,709,847 |
| 21 Jul 2021 | CNY | 51 | 56.64 | 50.8 | 56.64 | 56.64 | +5.15 (+10.00%) | 27,767,976 |
| 20 Jul 2021 | CNY | 48 | 52.23 | 47.28 | 51.49 | 51.49 | +1.89 (+3.81%) | 24,127,514 |
| 19 Jul 2021 | CNY | 46.7 | 49.81 | 45.97 | 49.6 | 49.6 | +1.5 (+3.12%) | 19,859,411 |
| 16 Jul 2021 | CNY | 49.68 | 51.22 | 47.8 | 48.1 | 48.1 | +0.18 (+0.38%) | 21,807,159 |
| 15 Jul 2021 | CNY | 47.94 | 50.11 | 47.71 | 47.92 | 47.92 | -0.43 (-0.89%) | 15,732,136 |
