| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 58.11 | 58.88 | 56.56 | 58.15 | 58.15 | +0.04 (+0.07%) | 668,855 |
| 23 Aug 2021 | CNY | 52.03 | 58.55 | 52.02 | 58.11 | 58.11 | +7.11 (+13.94%) | 1,269,400 |
| 20 Aug 2021 | CNY | 52 | 53 | 50.5 | 51 | 51 | -5.9 (-10.37%) | 1,532,538 |
| 19 Aug 2021 | CNY | 58.78 | 59.88 | 56.9 | 56.9 | 56.9 | -1.94 (-3.30%) | 516,309 |
| 18 Aug 2021 | CNY | 58.4 | 59.47 | 58 | 58.84 | 58.84 | +0.41 (+0.70%) | 269,583 |
| 17 Aug 2021 | CNY | 60.68 | 60.68 | 58.18 | 58.43 | 58.43 | -2.61 (-4.28%) | 384,191 |
| 16 Aug 2021 | CNY | 62 | 62 | 59.61 | 61.04 | 61.04 | -0.3 (-0.49%) | 324,708 |
| 13 Aug 2021 | CNY | 62.8 | 63 | 60.6 | 61.34 | 61.34 | -1.18 (-1.89%) | 345,052 |
| 12 Aug 2021 | CNY | 60.37 | 63.33 | 60.34 | 62.52 | 62.52 | +2.15 (+3.56%) | 567,721 |
| 11 Aug 2021 | CNY | 61.96 | 61.96 | 59.82 | 60.37 | 60.37 | -1.46 (-2.36%) | 511,405 |
| 10 Aug 2021 | CNY | 60.48 | 62.8 | 59.78 | 61.83 | 61.83 | +1.33 (+2.20%) | 429,736 |
| 9 Aug 2021 | CNY | 58.84 | 60.89 | 58.38 | 60.5 | 60.5 | +2 (+3.42%) | 450,509 |
| 6 Aug 2021 | CNY | 59.99 | 59.99 | 57.75 | 58.5 | 58.5 | -1.03 (-1.73%) | 366,263 |
| 5 Aug 2021 | CNY | 61.8 | 61.8 | 59.35 | 59.53 | 59.53 | -1.67 (-2.73%) | 394,169 |
| 4 Aug 2021 | CNY | 61 | 61.95 | 60.19 | 61.2 | 61.2 | +1.11 (+1.85%) | 366,394 |
| 3 Aug 2021 | CNY | 60.72 | 63.2 | 59.79 | 60.09 | 60.09 | -0.73 (-1.20%) | 639,261 |
| 2 Aug 2021 | CNY | 57.34 | 61.35 | 57.34 | 60.82 | 60.82 | +2.87 (+4.95%) | 688,610 |
| 30 Jul 2021 | CNY | 59 | 59.7 | 57.32 | 57.95 | 57.95 | -0.88 (-1.50%) | 659,842 |
| 29 Jul 2021 | CNY | 59.98 | 61.03 | 58.65 | 58.83 | 58.83 | -0.73 (-1.23%) | 657,600 |
| 28 Jul 2021 | CNY | 62.5 | 63.75 | 58.84 | 59.56 | 59.56 | -3.2 (-5.10%) | 466,316 |
| 27 Jul 2021 | CNY | 62.35 | 64.86 | 61.4 | 62.76 | 62.76 | +0.36 (+0.58%) | 441,287 |
| 26 Jul 2021 | CNY | 64.47 | 64.7 | 61.69 | 62.4 | 62.4 | -0.06 (-0.10%) | 407,260 |
| 23 Jul 2021 | CNY | 63.88 | 64.39 | 61.8 | 62.46 | 62.46 | -0.84 (-1.33%) | 473,498 |
| 22 Jul 2021 | CNY | 64.81 | 65.08 | 63.15 | 63.3 | 63.3 | -1.8 (-2.76%) | 499,140 |
| 21 Jul 2021 | CNY | 64.02 | 65.38 | 64.02 | 65.1 | 65.1 | +1.09 (+1.70%) | 330,222 |
| 20 Jul 2021 | CNY | 63.9 | 65.09 | 63.8 | 64.01 | 64.01 | -0.71 (-1.10%) | 340,131 |
| 19 Jul 2021 | CNY | 63.01 | 65.59 | 63.01 | 64.72 | 64.72 | +1.1 (+1.73%) | 426,405 |
| 16 Jul 2021 | CNY | 65.54 | 65.54 | 63.15 | 63.62 | 63.62 | -0.64 (-1.00%) | 352,008 |
| 15 Jul 2021 | CNY | 64.3 | 65.88 | 62.97 | 64.26 | 64.26 | -0.74 (-1.14%) | 696,247 |
| 14 Jul 2021 | CNY | 68.11 | 68.87 | 64.5 | 65 | 65 | -3.08 (-4.52%) | 711,411 |
