| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 34.69 | 37.18 | 34 | 35.47 | 35.47 | +1.47 (+4.32%) | 79,394,885 |
| 16 Aug 2021 | CNY | 38.26 | 38.6 | 33.5 | 34 | 34 | -3.14 (-8.45%) | 94,456,440 |
| 13 Aug 2021 | CNY | 38.83 | 40.6 | 36 | 37.14 | 37.14 | -2.13 (-5.42%) | 128,963,592 |
| 12 Aug 2021 | CNY | 36.66 | 39.27 | 36.13 | 39.27 | 39.27 | +3.57 (+10%) | 50,002,281 |
| 11 Aug 2021 | CNY | 32.25 | 35.7 | 32.25 | 35.7 | 35.7 | +3.25 (+10.02%) | 65,938,936 |
| 10 Aug 2021 | CNY | 31 | 32.77 | 31 | 32.45 | 32.45 | +1.75 (+5.70%) | 64,294,825 |
| 9 Aug 2021 | CNY | 31.53 | 32.26 | 29.81 | 30.7 | 30.7 | -0.82 (-2.60%) | 71,459,008 |
| 6 Aug 2021 | CNY | 32.59 | 33.1 | 30.59 | 31.52 | 31.52 | +0.18 (+0.57%) | 79,391,666 |
| 5 Aug 2021 | CNY | 31 | 32.51 | 30.5 | 31.34 | 31.34 | +1.27 (+4.22%) | 88,860,838 |
| 4 Aug 2021 | CNY | 26.51 | 30.07 | 26.5 | 30.07 | 30.07 | +2.73 (+9.99%) | 93,160,913 |
| 3 Aug 2021 | CNY | 27 | 27.38 | 25.97 | 27.34 | 27.34 | +2.45 (+9.84%) | 100,808,064 |
| 2 Aug 2021 | CNY | 22.8 | 24.89 | 22.58 | 24.89 | 24.89 | +2.26 (+9.99%) | 78,455,779 |
| 30 Jul 2021 | CNY | 21.9 | 22.78 | 21.03 | 22.63 | 22.63 | +0.94 (+4.33%) | 66,375,916 |
| 29 Jul 2021 | CNY | 21.26 | 21.88 | 21 | 21.69 | 21.69 | +1.44 (+7.11%) | 51,251,276 |
| 28 Jul 2021 | CNY | 20.91 | 21.58 | 19.71 | 20.25 | 20.25 | -1.5 (-6.90%) | 66,691,857 |
| 27 Jul 2021 | CNY | 24.71 | 25.28 | 21.75 | 21.75 | 21.75 | -2.42 (-10.01%) | 73,127,188 |
| 26 Jul 2021 | CNY | 25.12 | 25.69 | 23.5 | 24.17 | 24.17 | -0.54 (-2.19%) | 44,483,625 |
| 23 Jul 2021 | CNY | 25.72 | 26.5 | 24.54 | 24.71 | 24.71 | -1.16 (-4.48%) | 62,531,811 |
| 22 Jul 2021 | CNY | 24.27 | 26.24 | 23.46 | 25.87 | 25.87 | +1.77 (+7.34%) | 83,763,294 |
| 21 Jul 2021 | CNY | 22.94 | 24.4 | 22.76 | 24.1 | 24.1 | +1.82 (+8.17%) | 65,484,413 |
| 20 Jul 2021 | CNY | 22 | 23.16 | 21.68 | 22.28 | 22.28 | -0.35 (-1.55%) | 49,777,086 |
| 19 Jul 2021 | CNY | 23.88 | 24.3 | 22.56 | 22.63 | 22.63 | -1.85 (-7.56%) | 71,879,365 |
| 16 Jul 2021 | CNY | 23.24 | 25.41 | 23.19 | 24.48 | 24.48 | +1.38 (+5.97%) | 97,213,934 |
| 15 Jul 2021 | CNY | 22.3 | 23.89 | 22.3 | 23.1 | 23.1 | -0.29 (-1.24%) | 78,005,696 |
| 14 Jul 2021 | CNY | 25 | 25.95 | 23.39 | 23.39 | 23.39 | -2.6 (-10.00%) | 91,033,459 |
| 13 Jul 2021 | CNY | 25.12 | 26.86 | 23.75 | 25.99 | 25.99 | +0.65 (+2.57%) | 97,478,398 |
| 12 Jul 2021 | CNY | 23.25 | 25.53 | 23.01 | 25.34 | 25.34 | +2.13 (+9.18%) | 99,496,635 |
| 9 Jul 2021 | CNY | 22.04 | 23.94 | 21.76 | 23.21 | 23.21 | +1.08 (+4.88%) | 69,759,377 |
| 8 Jul 2021 | CNY | 21.98 | 22.9 | 21.76 | 22.13 | 22.13 | +0.51 (+2.36%) | 71,160,455 |
| 7 Jul 2021 | CNY | 19.72 | 22.38 | 19.66 | 21.62 | 21.62 | +1.26 (+6.19%) | 82,321,899 |
