| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 62.1 | 71.38 | 62.1 | 70.85 | 70.85 | +8.75 (+14.09%) | 3,597,993 |
| 24 Aug 2021 | CNY | 61.1 | 63.63 | 60.88 | 62.1 | 62.1 | +1 (+1.64%) | 920,511 |
| 23 Aug 2021 | CNY | 60.64 | 61.45 | 59.87 | 61.1 | 61.1 | +0.3 (+0.49%) | 693,881 |
| 20 Aug 2021 | CNY | 63.15 | 63.15 | 59.91 | 60.8 | 60.8 | -2.35 (-3.72%) | 1,351,640 |
| 19 Aug 2021 | CNY | 63 | 63.79 | 62.65 | 63.15 | 63.15 | +0.35 (+0.56%) | 502,904 |
| 18 Aug 2021 | CNY | 63.3 | 64.29 | 62.65 | 62.8 | 62.8 | -0.79 (-1.24%) | 752,276 |
| 17 Aug 2021 | CNY | 64.69 | 65.06 | 63.5 | 63.59 | 63.59 | -1.48 (-2.27%) | 662,221 |
| 16 Aug 2021 | CNY | 64.68 | 65.94 | 64.3 | 65.07 | 65.07 | +0.39 (+0.60%) | 558,820 |
| 13 Aug 2021 | CNY | 64.7 | 65.05 | 63.82 | 64.68 | 64.68 | -0.24 (-0.37%) | 667,650 |
| 12 Aug 2021 | CNY | 64.99 | 65.56 | 64.32 | 64.92 | 64.92 | +0.38 (+0.59%) | 613,470 |
| 11 Aug 2021 | CNY | 65.68 | 65.76 | 64.04 | 64.54 | 64.54 | -0.97 (-1.48%) | 785,100 |
| 10 Aug 2021 | CNY | 65.6 | 65.94 | 65 | 65.51 | 65.51 | -0.19 (-0.29%) | 803,235 |
| 9 Aug 2021 | CNY | 67 | 67 | 65.56 | 65.7 | 65.7 | -0.44 (-0.67%) | 566,711 |
| 6 Aug 2021 | CNY | 68.59 | 68.65 | 65.8 | 66.14 | 66.14 | -2.51 (-3.66%) | 1,344,378 |
| 5 Aug 2021 | CNY | 69.77 | 70.39 | 67.65 | 68.65 | 68.65 | -0.9 (-1.29%) | 1,451,593 |
| 4 Aug 2021 | CNY | 67.27 | 69.66 | 66.21 | 69.55 | 69.55 | +2.35 (+3.50%) | 1,996,414 |
| 3 Aug 2021 | CNY | 66.32 | 69.48 | 66.23 | 67.2 | 67.2 | +0.58 (+0.87%) | 1,349,328 |
| 2 Aug 2021 | CNY | 66 | 66.8 | 63.21 | 66.62 | 66.62 | +1.3 (+1.99%) | 1,002,797 |
| 30 Jul 2021 | CNY | 66.02 | 66.8 | 63.51 | 65.32 | 65.32 | -1.51 (-2.26%) | 1,482,063 |
| 29 Jul 2021 | CNY | 66.88 | 67.4 | 65.74 | 66.83 | 66.83 | +1.08 (+1.64%) | 970,981 |
| 28 Jul 2021 | CNY | 67.01 | 67.8 | 65.1 | 65.75 | 65.75 | -1.25 (-1.87%) | 1,065,783 |
| 27 Jul 2021 | CNY | 67.33 | 70 | 67 | 67 | 67 | -0.04 (-0.06%) | 1,427,637 |
| 26 Jul 2021 | CNY | 70.9 | 70.9 | 66.66 | 67.04 | 67.04 | -3.99 (-5.62%) | 1,338,783 |
| 23 Jul 2021 | CNY | 71.72 | 72.99 | 70.08 | 71.03 | 71.03 | -0.91 (-1.26%) | 1,321,277 |
| 22 Jul 2021 | CNY | 69.18 | 72.9 | 67.5 | 71.94 | 71.94 | +2.91 (+4.22%) | 2,508,869 |
| 21 Jul 2021 | CNY | 68.84 | 69.43 | 68.12 | 69.03 | 69.03 | +0.58 (+0.85%) | 1,316,068 |
| 20 Jul 2021 | CNY | 68.5 | 68.96 | 67.21 | 68.45 | 68.45 | +0.39 (+0.57%) | 1,490,626 |
| 19 Jul 2021 | CNY | 65.35 | 69 | 65 | 68.06 | 68.06 | +2.72 (+4.16%) | 1,791,217 |
| 16 Jul 2021 | CNY | 65.16 | 66.78 | 64.83 | 65.34 | 65.34 | +0.29 (+0.45%) | 916,879 |
| 15 Jul 2021 | CNY | 65.4 | 66.31 | 64.42 | 65.05 | 65.05 | -0.56 (-0.85%) | 1,223,898 |
