| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 52.72 | 54.97 | 52.72 | 53.07 | 53.07 | -0.22 (-0.41%) | 925,125 |
| 23 Aug 2021 | CNY | 47.94 | 54 | 47.94 | 53.29 | 53.29 | +6.29 (+13.38%) | 1,175,036 |
| 20 Aug 2021 | CNY | 47.39 | 48.14 | 46.29 | 47 | 47 | -0.39 (-0.82%) | 914,152 |
| 19 Aug 2021 | CNY | 51.15 | 52.58 | 46.9 | 47.39 | 47.39 | -3.76 (-7.35%) | 1,447,001 |
| 18 Aug 2021 | CNY | 52.6 | 52.6 | 48.8 | 51.15 | 51.15 | -1.1 (-2.11%) | 960,568 |
| 17 Aug 2021 | CNY | 54 | 54.76 | 51.82 | 52.25 | 52.25 | -1.55 (-2.88%) | 532,114 |
| 16 Aug 2021 | CNY | 52.24 | 54.8 | 52.1 | 53.8 | 53.8 | +2.2 (+4.26%) | 764,559 |
| 13 Aug 2021 | CNY | 52.64 | 53.26 | 51 | 51.6 | 51.6 | -1.04 (-1.98%) | 498,526 |
| 12 Aug 2021 | CNY | 50.99 | 53.55 | 50.08 | 52.64 | 52.64 | +1.64 (+3.22%) | 783,819 |
| 11 Aug 2021 | CNY | 52.51 | 52.6 | 49.95 | 51 | 51 | -1.05 (-2.02%) | 772,197 |
| 10 Aug 2021 | CNY | 54.38 | 54.38 | 51.54 | 52.05 | 52.05 | -1.43 (-2.67%) | 870,589 |
| 9 Aug 2021 | CNY | 53.97 | 55.18 | 52.22 | 53.48 | 53.48 | +1.3 (+2.49%) | 1,615,596 |
| 6 Aug 2021 | CNY | 48.8 | 56.56 | 48.52 | 52.18 | 52.18 | +2.96 (+6.01%) | 2,276,599 |
| 5 Aug 2021 | CNY | 47.01 | 50.4 | 47.01 | 49.22 | 49.22 | +0.92 (+1.90%) | 1,383,286 |
| 4 Aug 2021 | CNY | 47.99 | 48.53 | 46.58 | 48.3 | 48.3 | +1.11 (+2.35%) | 827,480 |
| 3 Aug 2021 | CNY | 45.38 | 48.98 | 45.27 | 47.19 | 47.19 | +1.74 (+3.83%) | 1,006,195 |
| 2 Aug 2021 | CNY | 45.2 | 46.26 | 45.2 | 45.45 | 45.45 | -0.6 (-1.30%) | 435,604 |
| 30 Jul 2021 | CNY | 45.66 | 46.4 | 44.4 | 46.05 | 46.05 | +0.81 (+1.79%) | 677,768 |
| 29 Jul 2021 | CNY | 45.99 | 46.05 | 44.63 | 45.24 | 45.24 | +0.59 (+1.32%) | 433,484 |
| 28 Jul 2021 | CNY | 44.29 | 46.41 | 42.03 | 44.65 | 44.65 | +0.32 (+0.72%) | 925,851 |
| 27 Jul 2021 | CNY | 47.75 | 47.87 | 43.5 | 44.33 | 44.33 | -2.1 (-4.52%) | 941,569 |
| 26 Jul 2021 | CNY | 46.09 | 47.88 | 45.53 | 46.43 | 46.43 | -0.27 (-0.58%) | 1,052,385 |
| 23 Jul 2021 | CNY | 43.8 | 47.3 | 43.17 | 46.7 | 46.7 | +2.42 (+5.47%) | 2,190,409 |
| 22 Jul 2021 | CNY | 38.58 | 46 | 38.58 | 44.28 | 44.28 | +5.82 (+15.13%) | 2,278,614 |
| 21 Jul 2021 | CNY | 37.64 | 38.67 | 37.64 | 38.46 | 38.46 | +0.73 (+1.93%) | 219,433 |
| 20 Jul 2021 | CNY | 37.6 | 37.83 | 37.1 | 37.73 | 37.73 | +0.33 (+0.88%) | 137,853 |
| 19 Jul 2021 | CNY | 37.9 | 37.99 | 37.07 | 37.4 | 37.4 | -0.33 (-0.87%) | 250,299 |
| 16 Jul 2021 | CNY | 37.99 | 38.29 | 37.5 | 37.73 | 37.73 | +0.02 (+0.05%) | 223,699 |
| 15 Jul 2021 | CNY | 38.83 | 38.89 | 37 | 37.71 | 37.71 | -1.2 (-3.08%) | 421,333 |
| 14 Jul 2021 | CNY | 39.9 | 39.9 | 38.69 | 38.91 | 38.91 | -0.99 (-2.48%) | 304,268 |
