| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2021 | CNY | 54.43 | 64.49 | 54.43 | 62.63 | 62.63 | +7.7 (+14.02%) | 2,323,594 |
| 18 Aug 2021 | CNY | 54.49 | 56.55 | 52.38 | 54.93 | 54.93 | +0.24 (+0.44%) | 966,126 |
| 17 Aug 2021 | CNY | 55.99 | 58.8 | 54.56 | 54.69 | 54.69 | -1.51 (-2.69%) | 1,088,819 |
| 16 Aug 2021 | CNY | 65.9 | 66 | 55.2 | 56.2 | 56.2 | -6.93 (-10.98%) | 3,012,729 |
| 13 Aug 2021 | CNY | 62.5 | 63.8 | 59.5 | 63.13 | 63.13 | +0.42 (+0.67%) | 1,378,676 |
| 12 Aug 2021 | CNY | 58.01 | 63.25 | 58 | 62.71 | 62.71 | +3.71 (+6.29%) | 1,266,004 |
| 11 Aug 2021 | CNY | 59.49 | 60.85 | 57.2 | 59 | 59 | -1.15 (-1.91%) | 1,275,222 |
| 10 Aug 2021 | CNY | 61.81 | 63.71 | 57.66 | 60.15 | 60.15 | -2.45 (-3.91%) | 1,901,135 |
| 9 Aug 2021 | CNY | 62.5 | 64.14 | 59.7 | 62.6 | 62.6 | +0.1 (+0.16%) | 1,813,642 |
| 6 Aug 2021 | CNY | 67 | 69.82 | 58.59 | 62.5 | 62.5 | -5.99 (-8.75%) | 3,607,694 |
| 5 Aug 2021 | CNY | 63.74 | 68.8 | 61.74 | 68.49 | 68.49 | +5.41 (+8.58%) | 2,453,609 |
| 4 Aug 2021 | CNY | 59.1 | 65 | 57.3 | 63.08 | 63.08 | +3.53 (+5.93%) | 2,585,802 |
| 3 Aug 2021 | CNY | 57.51 | 61.48 | 57.2 | 59.55 | 59.55 | +0.05 (+0.08%) | 2,046,295 |
| 2 Aug 2021 | CNY | 53.3 | 60.58 | 51.03 | 59.5 | 59.5 | +7 (+13.33%) | 3,333,085 |
| 30 Jul 2021 | CNY | 52.61 | 55.3 | 51.69 | 52.5 | 52.5 | -3.1 (-5.58%) | 1,807,925 |
| 29 Jul 2021 | CNY | 51.5 | 55.94 | 51.5 | 55.6 | 55.6 | +3.61 (+6.94%) | 2,516,279 |
| 28 Jul 2021 | CNY | 48.97 | 52.72 | 48.65 | 51.99 | 51.99 | +3.02 (+6.17%) | 1,909,855 |
| 27 Jul 2021 | CNY | 48.18 | 51.5 | 47.18 | 48.97 | 48.97 | +1.93 (+4.10%) | 2,033,135 |
| 26 Jul 2021 | CNY | 53.6 | 54 | 45 | 47.04 | 47.04 | -4.7 (-9.08%) | 2,669,281 |
| 23 Jul 2021 | CNY | 48.66 | 52 | 48.21 | 51.74 | 51.74 | +2.19 (+4.42%) | 1,776,942 |
| 22 Jul 2021 | CNY | 48.66 | 51.97 | 48 | 49.55 | 49.55 | +1.34 (+2.78%) | 2,635,379 |
| 21 Jul 2021 | CNY | 43.79 | 48.66 | 43.73 | 48.21 | 48.21 | +4.92 (+11.37%) | 2,608,135 |
| 20 Jul 2021 | CNY | 43.35 | 44.33 | 42.01 | 43.29 | 43.29 | -0.06 (-0.14%) | 1,138,588 |
| 19 Jul 2021 | CNY | 40.24 | 43.59 | 40.24 | 43.35 | 43.35 | +2.35 (+5.73%) | 1,537,257 |
| 16 Jul 2021 | CNY | 41.75 | 44.12 | 40.77 | 41 | 41 | -1.08 (-2.57%) | 1,873,963 |
| 15 Jul 2021 | CNY | 40.36 | 43.93 | 40.36 | 42.08 | 42.08 | +1.48 (+3.65%) | 1,670,177 |
| 14 Jul 2021 | CNY | 41.66 | 42.2 | 40 | 40.6 | 40.6 | -1.06 (-2.54%) | 1,095,754 |
| 13 Jul 2021 | CNY | 42.38 | 44.44 | 40.65 | 41.66 | 41.66 | +0.53 (+1.29%) | 1,749,277 |
| 12 Jul 2021 | CNY | 39.99 | 42.36 | 39.99 | 41.13 | 41.13 | +0.23 (+0.56%) | 989,089 |
| 9 Jul 2021 | CNY | 36.32 | 41.35 | 36.32 | 40.9 | 40.9 | +0.4 (+0.99%) | 1,387,816 |
