| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2021 | CNY | 56 | 56.47 | 54.52 | 55.61 | 55.61 | +0.11 (+0.20%) | 697,174 |
| 18 Aug 2021 | CNY | 54.49 | 57.38 | 54.49 | 55.5 | 55.5 | +1.01 (+1.85%) | 1,063,394 |
| 17 Aug 2021 | CNY | 57.19 | 57.96 | 53.14 | 54.49 | 54.49 | -2.68 (-4.69%) | 833,491 |
| 16 Aug 2021 | CNY | 56.91 | 59.38 | 56.91 | 57.17 | 57.17 | -0.62 (-1.07%) | 791,664 |
| 13 Aug 2021 | CNY | 58.15 | 58.38 | 55.2 | 57.79 | 57.79 | -0.41 (-0.70%) | 1,973,493 |
| 12 Aug 2021 | CNY | 58.35 | 59.5 | 57.6 | 58.2 | 58.2 | -0.1 (-0.17%) | 1,395,891 |
| 11 Aug 2021 | CNY | 60.4 | 60.7 | 58.23 | 58.3 | 58.3 | -1.66 (-2.77%) | 1,107,863 |
| 10 Aug 2021 | CNY | 57.88 | 59.97 | 57 | 59.96 | 59.96 | +1.96 (+3.38%) | 1,192,174 |
| 9 Aug 2021 | CNY | 58.5 | 59.39 | 56.85 | 58 | 58 | -0.57 (-0.97%) | 799,206 |
| 6 Aug 2021 | CNY | 59.25 | 60.6 | 57.5 | 58.57 | 58.57 | -0.93 (-1.56%) | 751,328 |
| 5 Aug 2021 | CNY | 60.01 | 61.18 | 57.67 | 59.5 | 59.5 | -0.55 (-0.92%) | 887,310 |
| 4 Aug 2021 | CNY | 58.42 | 61.84 | 57.6 | 60.05 | 60.05 | +1.57 (+2.68%) | 1,157,165 |
| 3 Aug 2021 | CNY | 57.5 | 60.88 | 57.23 | 58.48 | 58.48 | -0.52 (-0.88%) | 1,423,597 |
| 2 Aug 2021 | CNY | 56.58 | 59.6 | 55.09 | 59 | 59 | +2.85 (+5.08%) | 1,554,274 |
| 30 Jul 2021 | CNY | 57.7 | 57.7 | 55.6 | 56.15 | 56.15 | -1.3 (-2.26%) | 902,511 |
| 29 Jul 2021 | CNY | 54.92 | 58.38 | 54 | 57.45 | 57.45 | +3.55 (+6.59%) | 1,830,775 |
| 28 Jul 2021 | CNY | 57 | 57.74 | 52.5 | 53.9 | 53.9 | -4.15 (-7.15%) | 2,288,654 |
| 27 Jul 2021 | CNY | 59.07 | 60.66 | 57.25 | 58.05 | 58.05 | -2.35 (-3.89%) | 1,693,642 |
| 26 Jul 2021 | CNY | 59.52 | 61.62 | 54.88 | 60.4 | 60.4 | -0.92 (-1.50%) | 2,477,342 |
| 23 Jul 2021 | CNY | 58.72 | 62.5 | 58 | 61.32 | 61.32 | +2.29 (+3.88%) | 1,524,491 |
| 22 Jul 2021 | CNY | 58.01 | 61.5 | 57.51 | 59.03 | 59.03 | -0.41 (-0.69%) | 1,938,239 |
| 21 Jul 2021 | CNY | 53.58 | 59.63 | 52.55 | 59.44 | 59.44 | +5.84 (+10.90%) | 3,561,154 |
| 20 Jul 2021 | CNY | 53 | 54.38 | 51.05 | 53.6 | 53.6 | +0.45 (+0.85%) | 2,290,004 |
| 19 Jul 2021 | CNY | 52 | 53.47 | 51.89 | 53.15 | 53.15 | +0.33 (+0.62%) | 1,466,227 |
| 16 Jul 2021 | CNY | 52.3 | 54.48 | 50.62 | 52.82 | 52.82 | +0.53 (+1.01%) | 2,103,120 |
| 15 Jul 2021 | CNY | 51.7 | 52.9 | 50.01 | 52.29 | 52.29 | +0.59 (+1.14%) | 1,396,341 |
| 14 Jul 2021 | CNY | 52.8 | 54.5 | 51.5 | 51.7 | 51.7 | -0.98 (-1.86%) | 1,125,303 |
| 13 Jul 2021 | CNY | 52.8 | 53.81 | 51.23 | 52.68 | 52.68 | -0.43 (-0.81%) | 1,525,469 |
| 12 Jul 2021 | CNY | 53.58 | 53.9 | 51.7 | 53.11 | 53.11 | -0.2 (-0.38%) | 1,439,084 |
| 9 Jul 2021 | CNY | 55 | 55.79 | 52 | 53.31 | 53.31 | -2.89 (-5.14%) | 2,077,426 |
