| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 56.81 | 57.88 | 56.3 | 57.35 | 57.35 | -1.11 (-1.90%) | 518,840 |
| 24 Aug 2021 | CNY | 58.63 | 59.38 | 58.25 | 58.46 | 58.46 | -0.23 (-0.39%) | 426,440 |
| 23 Aug 2021 | CNY | 56.52 | 59.15 | 56.51 | 58.69 | 58.69 | +2.34 (+4.15%) | 510,753 |
| 20 Aug 2021 | CNY | 57.76 | 57.84 | 55.24 | 56.35 | 56.35 | -1.23 (-2.14%) | 485,439 |
| 19 Aug 2021 | CNY | 57.63 | 58.21 | 57 | 57.58 | 57.58 | +0.13 (+0.23%) | 314,540 |
| 18 Aug 2021 | CNY | 57.91 | 58.33 | 57.01 | 57.45 | 57.45 | -0.28 (-0.49%) | 474,540 |
| 17 Aug 2021 | CNY | 59.5 | 59.95 | 57.6 | 57.73 | 57.73 | -1.76 (-2.96%) | 372,580 |
| 16 Aug 2021 | CNY | 58.94 | 59.98 | 58.52 | 59.49 | 59.49 | +0.4 (+0.68%) | 346,959 |
| 13 Aug 2021 | CNY | 58.79 | 59.35 | 58.24 | 59.09 | 59.09 | +0.04 (+0.07%) | 301,555 |
| 12 Aug 2021 | CNY | 60.88 | 60.88 | 58.7 | 59.05 | 59.05 | -1.25 (-2.07%) | 573,134 |
| 11 Aug 2021 | CNY | 59.08 | 60.58 | 58.37 | 60.3 | 60.3 | +1.42 (+2.41%) | 655,920 |
| 10 Aug 2021 | CNY | 58.1 | 59.6 | 58.1 | 58.88 | 58.88 | +0.48 (+0.82%) | 736,880 |
| 9 Aug 2021 | CNY | 57.43 | 58.55 | 56.71 | 58.4 | 58.4 | +0.81 (+1.41%) | 574,981 |
| 6 Aug 2021 | CNY | 57.01 | 57.81 | 55.68 | 57.59 | 57.59 | +0.19 (+0.33%) | 683,073 |
| 5 Aug 2021 | CNY | 58.75 | 58.93 | 56.9 | 57.4 | 57.4 | -1.34 (-2.28%) | 541,720 |
| 4 Aug 2021 | CNY | 58 | 58.95 | 56.92 | 58.74 | 58.74 | +0.77 (+1.33%) | 513,480 |
| 3 Aug 2021 | CNY | 57.9 | 60.8 | 57.58 | 57.97 | 57.97 | -0.27 (-0.46%) | 938,740 |
| 2 Aug 2021 | CNY | 57 | 58.63 | 57 | 58.24 | 58.24 | +0.81 (+1.41%) | 662,020 |
| 30 Jul 2021 | CNY | 57.08 | 57.79 | 55.88 | 57.43 | 57.43 | +0.23 (+0.40%) | 578,960 |
| 29 Jul 2021 | CNY | 56.59 | 58.29 | 56 | 57.2 | 57.2 | +1.15 (+2.05%) | 898,020 |
| 28 Jul 2021 | CNY | 59.9 | 60 | 55.2 | 56.05 | 56.05 | -4.3 (-7.13%) | 1,047,420 |
| 27 Jul 2021 | CNY | 61.8 | 61.8 | 60.22 | 60.35 | 60.35 | -1.02 (-1.66%) | 418,140 |
| 26 Jul 2021 | CNY | 64.55 | 64.55 | 60.9 | 61.37 | 61.37 | -3.19 (-4.94%) | 767,494 |
| 23 Jul 2021 | CNY | 67.5 | 67.63 | 64.4 | 64.56 | 64.56 | -3.13 (-4.62%) | 693,854 |
| 22 Jul 2021 | CNY | 68.23 | 68.72 | 66.66 | 67.69 | 67.69 | -0.7 (-1.02%) | 568,474 |
| 21 Jul 2021 | CNY | 70.4 | 70.52 | 68.3 | 68.39 | 68.39 | -2.01 (-2.86%) | 839,079 |
| 20 Jul 2021 | CNY | 73.01 | 73.01 | 69.78 | 70.4 | 70.4 | -3.1 (-4.22%) | 1,185,660 |
| 19 Jul 2021 | CNY | 76.99 | 81.47 | 73.37 | 73.5 | 73.5 | -3.82 (-4.94%) | 1,777,281 |
| 16 Jul 2021 | CNY | 71.21 | 77.65 | 71.21 | 77.32 | 77.32 | +5.44 (+7.57%) | 1,628,212 |
| 15 Jul 2021 | CNY | 70.3 | 71.96 | 68.04 | 71.88 | 71.88 | +1.43 (+2.03%) | 653,821 |
