| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2021 | CNY | 60 | 60.64 | 56.1 | 57.92 | 57.92 | -2.95 (-4.85%) | 3,016,908 |
| 8 Sep 2021 | CNY | 58.13 | 62.5 | 58.1 | 60.87 | 60.87 | +2.92 (+5.04%) | 2,150,432 |
| 7 Sep 2021 | CNY | 57.08 | 60.09 | 57.08 | 57.95 | 57.95 | +1.36 (+2.40%) | 1,561,911 |
| 6 Sep 2021 | CNY | 55.33 | 57.1 | 54.61 | 56.59 | 56.59 | +1.43 (+2.59%) | 901,130 |
| 3 Sep 2021 | CNY | 57.54 | 58.69 | 55.13 | 55.16 | 55.16 | -2.04 (-3.57%) | 1,391,801 |
| 2 Sep 2021 | CNY | 56 | 58.37 | 54.7 | 57.2 | 57.2 | +1.89 (+3.42%) | 1,281,184 |
| 1 Sep 2021 | CNY | 57.56 | 58 | 54.8 | 55.31 | 55.31 | -0.69 (-1.23%) | 1,629,636 |
| 31 Aug 2021 | CNY | 59.63 | 60.33 | 55.95 | 56 | 56 | -3.3 (-5.56%) | 1,998,128 |
| 30 Aug 2021 | CNY | 58.48 | 62.68 | 57.79 | 59.3 | 59.3 | +1.64 (+2.84%) | 2,121,778 |
| 27 Aug 2021 | CNY | 58.77 | 60.13 | 57.58 | 57.66 | 57.66 | -1.2 (-2.04%) | 1,545,637 |
| 26 Aug 2021 | CNY | 61.67 | 62.41 | 58.66 | 58.86 | 58.86 | -3.4 (-5.46%) | 2,365,439 |
| 25 Aug 2021 | CNY | 64.69 | 65.06 | 60.33 | 62.26 | 62.26 | -4.34 (-6.52%) | 3,066,436 |
| 24 Aug 2021 | CNY | 65.8 | 67 | 64.5 | 66.6 | 66.6 | +0.8 (+1.22%) | 1,351,341 |
| 23 Aug 2021 | CNY | 61.37 | 66.93 | 61.37 | 65.8 | 65.8 | +4.29 (+6.97%) | 1,455,245 |
| 20 Aug 2021 | CNY | 64.61 | 64.89 | 60.21 | 61.51 | 61.51 | -2.29 (-3.59%) | 1,469,167 |
| 19 Aug 2021 | CNY | 63.78 | 65.49 | 62.35 | 63.8 | 63.8 | +0.72 (+1.14%) | 1,512,136 |
| 18 Aug 2021 | CNY | 66.55 | 66.89 | 62.07 | 63.08 | 63.08 | -2.32 (-3.55%) | 2,378,380 |
| 17 Aug 2021 | CNY | 68.81 | 70.5 | 64.45 | 65.4 | 65.4 | -4.92 (-7.00%) | 2,353,159 |
| 16 Aug 2021 | CNY | 72 | 73.54 | 69.26 | 70.32 | 70.32 | -2.58 (-3.54%) | 1,981,401 |
| 13 Aug 2021 | CNY | 77.77 | 77.89 | 72.33 | 72.9 | 72.9 | -3.1 (-4.08%) | 2,344,469 |
| 12 Aug 2021 | CNY | 69.84 | 77.76 | 68.16 | 76 | 76 | +5.7 (+8.11%) | 2,691,162 |
| 11 Aug 2021 | CNY | 70.2 | 71.5 | 67.04 | 70.3 | 70.3 | -0.09 (-0.13%) | 1,544,994 |
| 10 Aug 2021 | CNY | 69.47 | 75.75 | 68.45 | 70.39 | 70.39 | +2.12 (+3.11%) | 3,281,939 |
| 9 Aug 2021 | CNY | 68.98 | 69.69 | 65 | 68.27 | 68.27 | +0.27 (+0.40%) | 2,695,934 |
| 6 Aug 2021 | CNY | 73 | 73.19 | 66 | 68 | 68 | -2.7 (-3.82%) | 2,809,032 |
| 5 Aug 2021 | CNY | 73.66 | 73.66 | 67.5 | 70.7 | 70.7 | -0.32 (-0.45%) | 3,140,403 |
| 4 Aug 2021 | CNY | 61 | 72 | 60.53 | 71.02 | 71.02 | +8.92 (+14.36%) | 6,497,788 |
| 3 Aug 2021 | CNY | 63 | 63.71 | 58.88 | 62.1 | 62.1 | -3.05 (-4.68%) | 7,190,012 |
| 2 Aug 2021 | CNY | 56.64 | 65.22 | 56.5 | 65.15 | 65.15 | +10.8 (+19.87%) | 7,478,180 |
| 30 Jul 2021 | CNY | 52.68 | 55.2 | 52.66 | 54.35 | 54.35 | +0.89 (+1.66%) | 2,692,341 |
