| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 64.4429 | 67.7 | 64.1286 | 66.5571 | 66.5571 | +2.128 (+3.30%) | 703,606 |
| 24 Aug 2021 | CNY | 65.6429 | 67.3929 | 64.0071 | 64.4286 | 64.4286 | -1.728 (-2.61%) | 572,670 |
| 23 Aug 2021 | CNY | 61.65 | 66.3357 | 61.1429 | 66.1571 | 66.1571 | +4.714 (+7.67%) | 651,228 |
| 20 Aug 2021 | CNY | 61.3571 | 61.8286 | 59.6429 | 61.4429 | 61.4429 | -0.471 (-0.76%) | 413,894 |
| 19 Aug 2021 | CNY | 63.4286 | 63.4286 | 61.5571 | 61.9143 | 61.9143 | -0.3 (-0.48%) | 267,304 |
| 18 Aug 2021 | CNY | 62.15 | 63 | 61.0714 | 62.2143 | 62.2143 | -0.143 (-0.23%) | 310,083 |
| 17 Aug 2021 | CNY | 64.7286 | 64.8571 | 62.1929 | 62.3571 | 62.3571 | -2.029 (-3.15%) | 395,572 |
| 16 Aug 2021 | CNY | 67.5643 | 67.5643 | 64.0714 | 64.3857 | 64.3857 | -2.029 (-3.05%) | 572,639 |
| 13 Aug 2021 | CNY | 67.2429 | 68.2857 | 66.1429 | 66.4143 | 66.4143 | -1.921 (-2.81%) | 556,694 |
| 12 Aug 2021 | CNY | 66.9071 | 73.5357 | 66.9071 | 68.3357 | 68.3357 | +2.636 (+4.01%) | 1,276,003 |
| 11 Aug 2021 | CNY | 66.0286 | 67.1929 | 65.1071 | 65.7 | 65.7 | -0.321 (-0.49%) | 489,760 |
| 10 Aug 2021 | CNY | 62.2857 | 67.05 | 60.8929 | 66.0214 | 66.0214 | +3.829 (+6.16%) | 857,522 |
| 9 Aug 2021 | CNY | 59.6929 | 62.8429 | 59.3929 | 62.1929 | 62.1929 | +2.522 (+4.23%) | 481,275 |
| 6 Aug 2021 | CNY | 59.8571 | 60.6357 | 58.9429 | 59.6714 | 59.6714 | -0.257 (-0.43%) | 262,033 |
| 5 Aug 2021 | CNY | 60.5286 | 61.0214 | 59.2857 | 59.9286 | 59.9286 | -1.893 (-3.06%) | 380,776 |
| 4 Aug 2021 | CNY | 61.0714 | 62.7714 | 53.6071 | 61.8214 | 61.8214 | +1.164 (+1.92%) | 460,525 |
| 3 Aug 2021 | CNY | 61.7643 | 63.4643 | 60.3571 | 60.6571 | 60.6571 | -1.107 (-1.79%) | 605,533 |
| 2 Aug 2021 | CNY | 58.2643 | 62.5357 | 58.1286 | 61.7643 | 61.7643 | +3.007 (+5.12%) | 540,169 |
| 30 Jul 2021 | CNY | 59.6 | 59.7 | 58.3429 | 58.7571 | 58.7571 | -0.936 (-1.57%) | 354,037 |
| 29 Jul 2021 | CNY | 58.3429 | 60.6286 | 57.8571 | 59.6929 | 59.6929 | +2.129 (+3.70%) | 432,464 |
| 28 Jul 2021 | CNY | 61.1286 | 61.7857 | 57.2786 | 57.5643 | 57.5643 | -3.579 (-5.85%) | 545,242 |
| 27 Jul 2021 | CNY | 59.7286 | 63.2357 | 58.6429 | 61.1429 | 61.1429 | +1.272 (+2.12%) | 595,198 |
| 26 Jul 2021 | CNY | 58.7071 | 61.1071 | 57.8571 | 59.8714 | 59.8714 | +1.057 (+1.80%) | 407,274 |
| 23 Jul 2021 | CNY | 60.5857 | 61.2571 | 58.5714 | 58.8143 | 58.8143 | -1.971 (-3.24%) | 382,146 |
| 22 Jul 2021 | CNY | 61.7714 | 61.7714 | 60.0571 | 60.7857 | 60.7857 | -0.071 (-0.12%) | 205,130 |
| 21 Jul 2021 | CNY | 60.4143 | 61.7857 | 60.0857 | 60.8571 | 60.8571 | +0.921 (+1.54%) | 239,940 |
| 20 Jul 2021 | CNY | 60.2857 | 60.8 | 59.2857 | 59.9357 | 59.9357 | -0.614 (-1.01%) | 201,334 |
| 19 Jul 2021 | CNY | 62.1357 | 62.1357 | 60.0786 | 60.55 | 60.55 | -1.614 (-2.60%) | 301,887 |
| 16 Jul 2021 | CNY | 62.1429 | 63.7071 | 61.85 | 62.1643 | 62.1643 | -0.257 (-0.41%) | 215,677 |
| 15 Jul 2021 | CNY | 63.4 | 63.8857 | 61.5643 | 62.4214 | 62.4214 | -0.972 (-1.53%) | 365,145 |
