| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2021 | CNY | 58.02 | 61.48 | 58.01 | 60.08 | 60.08 | +1.15 (+1.95%) | 2,449,972 |
| 31 Aug 2021 | CNY | 56.48 | 58.98 | 56.02 | 58.93 | 58.93 | +2.26 (+3.99%) | 2,736,359 |
| 30 Aug 2021 | CNY | 52.38 | 57 | 51 | 56.67 | 56.67 | +4.42 (+8.46%) | 4,053,135 |
| 27 Aug 2021 | CNY | 52 | 53.17 | 51.1 | 52.25 | 52.25 | -0.05 (-0.10%) | 2,183,023 |
| 26 Aug 2021 | CNY | 54.26 | 54.26 | 52.04 | 52.3 | 52.3 | -1.94 (-3.58%) | 1,660,345 |
| 25 Aug 2021 | CNY | 54.43 | 55.27 | 53.42 | 54.24 | 54.24 | -0.4 (-0.73%) | 1,980,375 |
| 24 Aug 2021 | CNY | 56.18 | 56.3 | 54.56 | 54.64 | 54.64 | -1.11 (-1.99%) | 1,509,977 |
| 23 Aug 2021 | CNY | 55.29 | 56.79 | 55.09 | 55.75 | 55.75 | +0.05 (+0.09%) | 1,002,925 |
| 20 Aug 2021 | CNY | 57.99 | 58 | 54.58 | 55.7 | 55.7 | -1.43 (-2.50%) | 935,820 |
| 19 Aug 2021 | CNY | 55.8 | 57.5 | 54.95 | 57.13 | 57.13 | +1.24 (+2.22%) | 1,399,224 |
| 18 Aug 2021 | CNY | 54.36 | 55.92 | 53.72 | 55.89 | 55.89 | +1.52 (+2.80%) | 1,346,665 |
| 17 Aug 2021 | CNY | 59.93 | 59.96 | 53.9 | 54.37 | 54.37 | -5.33 (-8.93%) | 3,835,580 |
| 16 Aug 2021 | CNY | 60.86 | 61.32 | 59.39 | 59.7 | 59.7 | -1.1 (-1.81%) | 1,901,402 |
| 13 Aug 2021 | CNY | 60.49 | 62.65 | 59.28 | 60.8 | 60.8 | +0.25 (+0.41%) | 2,323,449 |
| 12 Aug 2021 | CNY | 60.45 | 61.09 | 59.9 | 60.55 | 60.55 | +0.15 (+0.25%) | 1,688,908 |
| 11 Aug 2021 | CNY | 62 | 62.19 | 60 | 60.4 | 60.4 | -1.6 (-2.58%) | 2,011,876 |
| 10 Aug 2021 | CNY | 62.16 | 62.76 | 61.3 | 62 | 62 | +0.09 (+0.15%) | 1,124,644 |
| 9 Aug 2021 | CNY | 62.67 | 63.09 | 61.63 | 61.91 | 61.91 | -0.76 (-1.21%) | 1,251,156 |
| 6 Aug 2021 | CNY | 66.19 | 66.68 | 62.01 | 62.67 | 62.67 | -3.4 (-5.15%) | 1,848,880 |
| 5 Aug 2021 | CNY | 66.62 | 66.85 | 65.03 | 66.07 | 66.07 | -0.93 (-1.39%) | 1,473,656 |
| 4 Aug 2021 | CNY | 66.89 | 68.55 | 66.89 | 67 | 67 | +0.13 (+0.19%) | 974,794 |
| 3 Aug 2021 | CNY | 66.52 | 67.7 | 66.24 | 66.87 | 66.87 | -0.03 (-0.04%) | 1,096,911 |
| 2 Aug 2021 | CNY | 64.79 | 67.28 | 64.01 | 66.9 | 66.9 | +2.57 (+4.00%) | 1,439,707 |
| 30 Jul 2021 | CNY | 62.23 | 65.62 | 62 | 64.33 | 64.33 | +3.53 (+5.81%) | 1,527,267 |
| 29 Jul 2021 | CNY | 60.95 | 61.96 | 60.64 | 60.8 | 60.8 | +0.63 (+1.05%) | 837,899 |
| 28 Jul 2021 | CNY | 62.48 | 62.96 | 59.31 | 60.17 | 60.17 | -2.58 (-4.11%) | 1,272,041 |
| 27 Jul 2021 | CNY | 62.86 | 64.4 | 62.2 | 62.75 | 62.75 | -0.36 (-0.57%) | 837,364 |
| 26 Jul 2021 | CNY | 65.16 | 65.16 | 61.78 | 63.11 | 63.11 | -2.07 (-3.18%) | 1,337,660 |
| 23 Jul 2021 | CNY | 66.86 | 67.89 | 64.81 | 65.18 | 65.18 | -1.68 (-2.51%) | 1,171,255 |
| 22 Jul 2021 | CNY | 68.38 | 68.43 | 66.23 | 66.86 | 66.86 | -1.46 (-2.14%) | 1,013,984 |
