| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2021 | CNY | 60.7 | 60.7 | 58.76 | 59.12 | 59.12 | -1.68 (-2.76%) | 1,349,054 |
| 19 Aug 2021 | CNY | 60.22 | 61.28 | 59.89 | 60.8 | 60.8 | +0.58 (+0.96%) | 1,215,111 |
| 18 Aug 2021 | CNY | 60.02 | 60.79 | 59.69 | 60.22 | 60.22 | +0.24 (+0.40%) | 1,276,318 |
| 17 Aug 2021 | CNY | 63.01 | 63.27 | 59.77 | 59.98 | 59.98 | -2.95 (-4.69%) | 2,763,770 |
| 16 Aug 2021 | CNY | 64.31 | 64.56 | 62.77 | 62.93 | 62.93 | -1.28 (-1.99%) | 1,677,810 |
| 13 Aug 2021 | CNY | 64.49 | 65.64 | 63.86 | 64.21 | 64.21 | +0.17 (+0.27%) | 2,055,745 |
| 12 Aug 2021 | CNY | 64.03 | 64.83 | 63.11 | 64.04 | 64.04 | +0.02 (+0.03%) | 1,541,946 |
| 11 Aug 2021 | CNY | 65.05 | 65.38 | 63.5 | 64.02 | 64.02 | -0.68 (-1.05%) | 1,951,025 |
| 10 Aug 2021 | CNY | 64.64 | 65.53 | 63.87 | 64.7 | 64.7 | -0.26 (-0.40%) | 1,758,918 |
| 9 Aug 2021 | CNY | 64.8 | 66.2 | 64.3 | 64.96 | 64.96 | +0.78 (+1.22%) | 2,384,994 |
| 6 Aug 2021 | CNY | 66.99 | 67.29 | 63.26 | 64.18 | 64.18 | -2.42 (-3.63%) | 3,543,640 |
| 5 Aug 2021 | CNY | 70.57 | 71.63 | 66.51 | 66.6 | 66.6 | -3.04 (-4.37%) | 4,214,108 |
| 4 Aug 2021 | CNY | 71.99 | 72 | 68.1 | 69.64 | 69.64 | -2.75 (-3.80%) | 4,622,371 |
| 3 Aug 2021 | CNY | 66.3 | 73.88 | 66.3 | 72.39 | 72.39 | +5.39 (+8.04%) | 6,503,096 |
| 2 Aug 2021 | CNY | 67.9 | 69.95 | 66.01 | 67 | 67 | +2 (+3.08%) | 5,480,863 |
| 30 Jul 2021 | CNY | 62.12 | 66.49 | 61.28 | 65 | 65 | +2.94 (+4.74%) | 4,273,128 |
| 29 Jul 2021 | CNY | 61.3 | 63.18 | 61.05 | 62.06 | 62.06 | +0.3 (+0.49%) | 2,935,953 |
| 28 Jul 2021 | CNY | 58.23 | 62.39 | 57.68 | 61.76 | 61.76 | +3.62 (+6.23%) | 3,616,184 |
| 27 Jul 2021 | CNY | 58.43 | 59.57 | 58 | 58.14 | 58.14 | -0.15 (-0.26%) | 1,511,904 |
| 26 Jul 2021 | CNY | 58.5 | 59.18 | 56.8 | 58.29 | 58.29 | +0.24 (+0.41%) | 1,466,064 |
| 23 Jul 2021 | CNY | 59.61 | 59.87 | 57.9 | 58.05 | 58.05 | -1.65 (-2.76%) | 1,246,290 |
| 22 Jul 2021 | CNY | 60.36 | 60.5 | 59.08 | 59.7 | 59.7 | -0.72 (-1.19%) | 1,121,304 |
| 21 Jul 2021 | CNY | 59.17 | 60.8 | 59 | 60.42 | 60.42 | +0.7 (+1.17%) | 1,962,634 |
| 20 Jul 2021 | CNY | 57 | 60.3 | 57 | 59.72 | 59.72 | +3.73 (+6.66%) | 2,829,215 |
| 19 Jul 2021 | CNY | 58 | 58 | 55.53 | 55.99 | 55.99 | -2.73 (-4.65%) | 2,173,821 |
| 16 Jul 2021 | CNY | 59.33 | 60.13 | 58.67 | 58.72 | 58.72 | -0.08 (-0.14%) | 1,061,103 |
| 15 Jul 2021 | CNY | 59.49 | 59.49 | 58.5 | 58.8 | 58.8 | -1 (-1.67%) | 808,131 |
| 14 Jul 2021 | CNY | 58.8 | 60.38 | 58.8 | 59.8 | 59.8 | +0.62 (+1.05%) | 1,110,123 |
| 13 Jul 2021 | CNY | 60.28 | 60.28 | 58.66 | 59.18 | 59.18 | -0.77 (-1.28%) | 1,088,535 |
| 12 Jul 2021 | CNY | 59.49 | 60.39 | 59.21 | 59.95 | 59.95 | +0.77 (+1.30%) | 988,441 |
