| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 62.3 | 65.95 | 61.08 | 65.23 | 65.23 | +3.37 (+5.45%) | 953,093 |
| 23 Aug 2021 | CNY | 61.97 | 64.08 | 61.4 | 61.86 | 61.86 | -0.6 (-0.96%) | 831,822 |
| 20 Aug 2021 | CNY | 65 | 66.99 | 61.88 | 62.46 | 62.46 | -1.48 (-2.31%) | 718,605 |
| 19 Aug 2021 | CNY | 64.12 | 65.58 | 62.53 | 63.94 | 63.94 | -1.29 (-1.98%) | 596,002 |
| 18 Aug 2021 | CNY | 66.3 | 69.66 | 64.24 | 65.23 | 65.23 | -1.13 (-1.70%) | 933,790 |
| 17 Aug 2021 | CNY | 63.87 | 67.98 | 63.61 | 66.36 | 66.36 | +2.48 (+3.88%) | 1,270,157 |
| 16 Aug 2021 | CNY | 64.14 | 68 | 62.76 | 63.88 | 63.88 | +1.57 (+2.52%) | 1,127,656 |
| 13 Aug 2021 | CNY | 65.59 | 65.59 | 62 | 62.31 | 62.31 | -2.27 (-3.52%) | 723,977 |
| 12 Aug 2021 | CNY | 65.69 | 67.59 | 63.35 | 64.58 | 64.58 | +0.43 (+0.67%) | 1,642,041 |
| 11 Aug 2021 | CNY | 59.7 | 67.38 | 58.2 | 64.15 | 64.15 | +4.15 (+6.92%) | 2,492,143 |
| 10 Aug 2021 | CNY | 54.94 | 60.95 | 54.94 | 60 | 60 | +4.6 (+8.30%) | 1,687,197 |
| 9 Aug 2021 | CNY | 57 | 57.88 | 54.53 | 55.4 | 55.4 | -2.13 (-3.70%) | 799,786 |
| 6 Aug 2021 | CNY | 55.4 | 58.98 | 54.8 | 57.53 | 57.53 | +2.13 (+3.84%) | 1,076,047 |
| 5 Aug 2021 | CNY | 57 | 57 | 55 | 55.4 | 55.4 | -1.18 (-2.09%) | 804,949 |
| 4 Aug 2021 | CNY | 56.97 | 58.83 | 56.3 | 56.58 | 56.58 | +0.28 (+0.50%) | 932,471 |
| 3 Aug 2021 | CNY | 57.3 | 57.71 | 55.28 | 56.3 | 56.3 | -0.67 (-1.18%) | 797,497 |
| 2 Aug 2021 | CNY | 57.71 | 58.34 | 55.63 | 56.97 | 56.97 | -0.72 (-1.25%) | 1,340,373 |
| 30 Jul 2021 | CNY | 53.88 | 59.58 | 53.32 | 57.69 | 57.69 | +3.12 (+5.72%) | 1,703,693 |
| 29 Jul 2021 | CNY | 51.5 | 55.63 | 51.5 | 54.57 | 54.57 | +3.43 (+6.71%) | 1,142,000 |
| 28 Jul 2021 | CNY | 51.25 | 52.83 | 49.2 | 51.14 | 51.14 | -1.02 (-1.96%) | 1,202,235 |
| 27 Jul 2021 | CNY | 56.93 | 58.16 | 52.12 | 52.16 | 52.16 | -3.17 (-5.73%) | 1,412,622 |
| 26 Jul 2021 | CNY | 55.6 | 56.88 | 53.27 | 55.33 | 55.33 | -0.27 (-0.49%) | 1,348,008 |
| 23 Jul 2021 | CNY | 58.88 | 59.42 | 55.2 | 55.6 | 55.6 | -3.31 (-5.62%) | 1,706,280 |
| 22 Jul 2021 | CNY | 59.66 | 61.6 | 58.46 | 58.91 | 58.91 | -2.03 (-3.33%) | 1,797,487 |
| 21 Jul 2021 | CNY | 59.9 | 61.6 | 59.3 | 60.94 | 60.94 | -0.92 (-1.49%) | 2,647,730 |
| 20 Jul 2021 | CNY | 58.86 | 62.08 | 54.8 | 61.86 | 61.86 | +6.42 (+11.58%) | 4,298,297 |
| 19 Jul 2021 | CNY | 50 | 55.44 | 50 | 55.44 | 55.44 | +9.24 (+20.00%) | 2,545,520 |
| 16 Jul 2021 | CNY | 45.8 | 46.43 | 45.25 | 46.2 | 46.2 | +0.49 (+1.07%) | 546,585 |
| 15 Jul 2021 | CNY | 47.7 | 47.7 | 45.34 | 45.71 | 45.71 | -1.99 (-4.17%) | 965,888 |
| 14 Jul 2021 | CNY | 50.38 | 50.39 | 47.7 | 47.7 | 47.7 | -2.35 (-4.70%) | 1,166,101 |
