| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2021 | CNY | 67.82 | 72.6 | 66.28 | 66.75 | 66.75 | -1.25 (-1.84%) | 1,137,176 |
| 25 Aug 2021 | CNY | 63.76 | 69.5 | 62.61 | 68 | 68 | +4.11 (+6.43%) | 1,321,278 |
| 24 Aug 2021 | CNY | 64.17 | 66.19 | 62.03 | 63.89 | 63.89 | -2.31 (-3.49%) | 1,462,822 |
| 23 Aug 2021 | CNY | 63.97 | 66.98 | 61.8 | 66.2 | 66.2 | +3.67 (+5.87%) | 1,317,062 |
| 20 Aug 2021 | CNY | 66.72 | 66.9 | 61.15 | 62.53 | 62.53 | -2.74 (-4.20%) | 1,972,500 |
| 19 Aug 2021 | CNY | 59.88 | 65.27 | 59.88 | 65.27 | 65.27 | +5.93 (+9.99%) | 1,948,198 |
| 18 Aug 2021 | CNY | 59 | 61.95 | 57.09 | 59.34 | 59.34 | -0.53 (-0.89%) | 968,476 |
| 17 Aug 2021 | CNY | 58.87 | 63 | 58.58 | 59.87 | 59.87 | +0.98 (+1.66%) | 1,495,123 |
| 16 Aug 2021 | CNY | 57.33 | 59.8 | 56.3 | 58.89 | 58.89 | +1.71 (+2.99%) | 1,119,076 |
| 13 Aug 2021 | CNY | 54.95 | 57.98 | 54.56 | 57.18 | 57.18 | +1.6 (+2.88%) | 616,468 |
| 12 Aug 2021 | CNY | 58.24 | 58.77 | 55 | 55.58 | 55.58 | -1.26 (-2.22%) | 772,174 |
| 11 Aug 2021 | CNY | 58.22 | 60 | 56.26 | 56.84 | 56.84 | +0.85 (+1.52%) | 1,227,400 |
| 10 Aug 2021 | CNY | 50.8 | 56.88 | 50.8 | 55.99 | 55.99 | +3.64 (+6.95%) | 1,461,988 |
| 9 Aug 2021 | CNY | 50 | 52.48 | 49.98 | 52.35 | 52.35 | +1.61 (+3.17%) | 1,026,800 |
| 6 Aug 2021 | CNY | 52.18 | 52.3 | 50.41 | 50.74 | 50.74 | -2.66 (-4.98%) | 1,255,200 |
| 5 Aug 2021 | CNY | 52 | 54.5 | 49.75 | 53.4 | 53.4 | -0.77 (-1.42%) | 3,531,770 |
| 4 Aug 2021 | CNY | 56.01 | 59.02 | 53.78 | 54.17 | 54.17 | +0.52 (+0.97%) | 4,062,307 |
| 3 Aug 2021 | CNY | 54.63 | 55.26 | 53.11 | 53.65 | 53.65 | -0.98 (-1.79%) | 394,310 |
| 2 Aug 2021 | CNY | 56.98 | 56.98 | 52.87 | 54.63 | 54.63 | -0.32 (-0.58%) | 1,075,236 |
| 30 Jul 2021 | CNY | 52.8 | 55.28 | 51.96 | 54.95 | 54.95 | +2.95 (+5.67%) | 1,249,338 |
| 29 Jul 2021 | CNY | 51 | 53.48 | 50.98 | 52 | 52 | +1.51 (+2.99%) | 1,251,122 |
| 28 Jul 2021 | CNY | 53 | 53.64 | 50.1 | 50.49 | 50.49 | -2.57 (-4.84%) | 1,127,774 |
| 27 Jul 2021 | CNY | 53 | 57.47 | 52.57 | 53.06 | 53.06 | -0.14 (-0.26%) | 899,061 |
| 26 Jul 2021 | CNY | 55.06 | 55.79 | 52.23 | 53.2 | 53.2 | -1.78 (-3.24%) | 857,292 |
| 23 Jul 2021 | CNY | 57.25 | 57.26 | 53.3 | 54.98 | 54.98 | -2.37 (-4.13%) | 1,619,287 |
| 22 Jul 2021 | CNY | 59 | 59.55 | 56.69 | 57.35 | 57.35 | -0.55 (-0.95%) | 673,558 |
| 21 Jul 2021 | CNY | 57.2 | 58.49 | 56.93 | 57.9 | 57.9 | +0.7 (+1.22%) | 843,431 |
| 20 Jul 2021 | CNY | 58.47 | 59.09 | 56.65 | 57.2 | 57.2 | -1.8 (-3.05%) | 904,059 |
| 19 Jul 2021 | CNY | 59.38 | 60.14 | 54 | 59 | 59 | -1 (-1.67%) | 1,365,234 |
| 16 Jul 2021 | CNY | 60.18 | 61.39 | 58.22 | 60 | 60 | -2.11 (-3.40%) | 1,193,492 |
