| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2021 | CNY | 67.32 | 68.28 | 63.8 | 66.68 | 66.68 | -2.21 (-3.21%) | 4,063,514 |
| 13 Aug 2021 | CNY | 61.2 | 69.99 | 60.07 | 68.89 | 68.89 | +7.31 (+11.87%) | 5,791,679 |
| 12 Aug 2021 | CNY | 59.5 | 61.88 | 58.31 | 61.58 | 61.58 | +2.78 (+4.73%) | 4,201,871 |
| 11 Aug 2021 | CNY | 56.5 | 60.39 | 54.23 | 58.8 | 58.8 | +3.15 (+5.66%) | 5,206,396 |
| 10 Aug 2021 | CNY | 54 | 58.18 | 53.03 | 55.65 | 55.65 | +2.1 (+3.92%) | 3,687,176 |
| 9 Aug 2021 | CNY | 56 | 56 | 52.9 | 53.55 | 53.55 | -2.46 (-4.39%) | 3,114,354 |
| 6 Aug 2021 | CNY | 55.3 | 59.88 | 54 | 56.01 | 56.01 | +0.72 (+1.30%) | 5,479,174 |
| 5 Aug 2021 | CNY | 54.86 | 56.77 | 53.55 | 55.29 | 55.29 | -0.61 (-1.09%) | 3,134,529 |
| 4 Aug 2021 | CNY | 50.37 | 56.77 | 49.55 | 55.9 | 55.9 | +6.51 (+13.18%) | 5,051,155 |
| 3 Aug 2021 | CNY | 51.4 | 52.57 | 48.45 | 49.39 | 49.39 | -1.11 (-2.20%) | 2,748,635 |
| 2 Aug 2021 | CNY | 52.5 | 53.87 | 49 | 50.5 | 50.5 | -1.16 (-2.25%) | 3,417,853 |
| 30 Jul 2021 | CNY | 49.87 | 52.4 | 49.01 | 51.66 | 51.66 | +2.22 (+4.49%) | 3,369,408 |
| 29 Jul 2021 | CNY | 46 | 50.99 | 46 | 49.44 | 49.44 | +3.53 (+7.69%) | 3,219,372 |
| 28 Jul 2021 | CNY | 45.4 | 47.31 | 44.11 | 45.91 | 45.91 | +0.55 (+1.21%) | 1,886,021 |
| 27 Jul 2021 | CNY | 49.57 | 49.88 | 45 | 45.36 | 45.36 | -6.26 (-12.13%) | 3,861,568 |
| 26 Jul 2021 | CNY | 50 | 51.99 | 49.01 | 51.62 | 51.62 | +1.55 (+3.10%) | 2,377,713 |
| 23 Jul 2021 | CNY | 50.8 | 51.97 | 49.02 | 50.07 | 50.07 | -1.01 (-1.98%) | 2,340,044 |
| 22 Jul 2021 | CNY | 49.15 | 52 | 48.78 | 51.08 | 51.08 | +2.58 (+5.32%) | 4,004,105 |
| 21 Jul 2021 | CNY | 46.38 | 49.6 | 45.84 | 48.5 | 48.5 | +1.92 (+4.12%) | 2,776,101 |
| 20 Jul 2021 | CNY | 45.35 | 47.87 | 45.23 | 46.58 | 46.58 | +0.44 (+0.95%) | 1,365,533 |
| 19 Jul 2021 | CNY | 46.58 | 48.36 | 46.1 | 46.14 | 46.14 | -0.66 (-1.41%) | 1,455,128 |
| 16 Jul 2021 | CNY | 48.24 | 49.9 | 46.8 | 46.8 | 46.8 | -3.1 (-6.21%) | 2,743,379 |
| 15 Jul 2021 | CNY | 47.33 | 49.99 | 44.67 | 49.9 | 49.9 | +2.16 (+4.52%) | 4,220,291 |
| 14 Jul 2021 | CNY | 48.8 | 49.79 | 47.45 | 47.74 | 47.74 | -2.46 (-4.90%) | 2,724,683 |
| 13 Jul 2021 | CNY | 52 | 52.98 | 49.33 | 50.2 | 50.2 | -3.02 (-5.67%) | 3,236,361 |
| 12 Jul 2021 | CNY | 55.05 | 57.99 | 52.17 | 53.22 | 53.22 | -1 (-1.84%) | 4,279,938 |
| 9 Jul 2021 | CNY | 48.85 | 56.5 | 48.85 | 54.22 | 54.22 | +4.74 (+9.58%) | 4,319,791 |
| 8 Jul 2021 | CNY | 50.55 | 52.19 | 49 | 49.48 | 49.48 | -1.58 (-3.09%) | 3,231,711 |
| 7 Jul 2021 | CNY | 48 | 52.2 | 47.28 | 51.06 | 51.06 | +2.65 (+5.47%) | 3,566,278 |
| 6 Jul 2021 | CNY | 49.88 | 50.17 | 46.64 | 48.41 | 48.41 | -0.92 (-1.86%) | 2,543,713 |
