| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2021 | CNY | 51.48 | 53.85 | 50.65 | 53.27 | 53.27 | +1.83 (+3.56%) | 639,501 |
| 17 Aug 2021 | CNY | 53.6 | 53.95 | 50.2 | 51.44 | 51.44 | -0.66 (-1.27%) | 580,289 |
| 16 Aug 2021 | CNY | 51.52 | 54.29 | 50.71 | 52.1 | 52.1 | -0.6 (-1.14%) | 710,878 |
| 13 Aug 2021 | CNY | 56.1 | 56.1 | 52.28 | 52.7 | 52.7 | -3.26 (-5.83%) | 1,019,064 |
| 12 Aug 2021 | CNY | 55.8 | 56.8 | 54.66 | 55.96 | 55.96 | +0.31 (+0.56%) | 570,493 |
| 11 Aug 2021 | CNY | 57.7 | 58.29 | 55.2 | 55.65 | 55.65 | -3.26 (-5.53%) | 859,908 |
| 10 Aug 2021 | CNY | 56.62 | 59.57 | 55.76 | 58.91 | 58.91 | +3.06 (+5.48%) | 1,118,577 |
| 9 Aug 2021 | CNY | 58.37 | 58.37 | 55.22 | 55.85 | 55.85 | -2.05 (-3.54%) | 812,394 |
| 6 Aug 2021 | CNY | 57.17 | 59.8 | 57 | 57.9 | 57.9 | +0.71 (+1.24%) | 1,336,346 |
| 5 Aug 2021 | CNY | 59.59 | 59.6 | 55.9 | 57.19 | 57.19 | -4 (-6.54%) | 1,353,690 |
| 4 Aug 2021 | CNY | 59.5 | 62.27 | 57.81 | 61.19 | 61.19 | +0.91 (+1.51%) | 1,098,386 |
| 3 Aug 2021 | CNY | 60.46 | 63.49 | 58.94 | 60.28 | 60.28 | +0.3 (+0.50%) | 1,111,216 |
| 2 Aug 2021 | CNY | 59.63 | 61.3 | 55.66 | 59.98 | 59.98 | +0.18 (+0.30%) | 1,411,324 |
| 30 Jul 2021 | CNY | 62 | 63.87 | 58.34 | 59.8 | 59.8 | -2.4 (-3.86%) | 1,334,991 |
| 29 Jul 2021 | CNY | 60.54 | 64.7 | 60.54 | 62.2 | 62.2 | +1.7 (+2.81%) | 1,401,766 |
| 28 Jul 2021 | CNY | 58.01 | 60.89 | 53.37 | 60.5 | 60.5 | +0.22 (+0.36%) | 2,156,959 |
| 27 Jul 2021 | CNY | 59.9 | 63.96 | 59.07 | 60.28 | 60.28 | -0.13 (-0.22%) | 1,868,191 |
| 26 Jul 2021 | CNY | 65.22 | 68.22 | 59.78 | 60.41 | 60.41 | -4.38 (-6.76%) | 1,815,565 |
| 23 Jul 2021 | CNY | 68.09 | 69 | 62.56 | 64.79 | 64.79 | -4.03 (-5.86%) | 2,539,275 |
| 22 Jul 2021 | CNY | 70.02 | 76.98 | 67.22 | 68.82 | 68.82 | -2.88 (-4.02%) | 2,515,682 |
| 21 Jul 2021 | CNY | 71.11 | 72.4 | 68.43 | 71.7 | 71.7 | +0.59 (+0.83%) | 1,343,173 |
| 20 Jul 2021 | CNY | 70.02 | 72.5 | 66.36 | 71.11 | 71.11 | -0.14 (-0.20%) | 1,815,937 |
| 19 Jul 2021 | CNY | 62.01 | 71.25 | 61.33 | 71.25 | 71.25 | +9.25 (+14.92%) | 2,333,510 |
| 16 Jul 2021 | CNY | 65.66 | 65.99 | 61.34 | 62 | 62 | -3.23 (-4.95%) | 1,255,214 |
| 15 Jul 2021 | CNY | 64.52 | 66.64 | 62.47 | 65.23 | 65.23 | +1.41 (+2.21%) | 1,132,788 |
| 14 Jul 2021 | CNY | 61.2 | 66 | 61.2 | 63.82 | 63.82 | +1.53 (+2.46%) | 1,405,021 |
| 13 Jul 2021 | CNY | 67.86 | 67.86 | 61.5 | 62.29 | 62.29 | -4.49 (-6.72%) | 2,006,153 |
| 12 Jul 2021 | CNY | 65.5 | 71.28 | 64 | 66.78 | 66.78 | +1.8 (+2.77%) | 2,137,510 |
| 9 Jul 2021 | CNY | 69.96 | 70.37 | 62.51 | 64.98 | 64.98 | -4.62 (-6.64%) | 2,854,183 |
| 8 Jul 2021 | CNY | 78.53 | 81 | 68.01 | 69.6 | 69.6 | -10.38 (-12.98%) | 3,803,855 |
