| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 36.01 | 36.58 | 35.22 | 35.61 | 35.61 | -0.54 (-1.49%) | 907,600 |
| 24 Aug 2021 | CNY | 34.75 | 36.48 | 34.75 | 36.15 | 36.15 | +1.15 (+3.29%) | 988,800 |
| 23 Aug 2021 | CNY | 35.2 | 35.88 | 34.84 | 35 | 35 | +0.24 (+0.69%) | 1,312,600 |
| 20 Aug 2021 | CNY | 33.97 | 34.86 | 32.7 | 34.76 | 34.76 | +1.06 (+3.15%) | 1,155,800 |
| 19 Aug 2021 | CNY | 34.28 | 34.49 | 33.22 | 33.7 | 33.7 | -0.59 (-1.72%) | 801,600 |
| 18 Aug 2021 | CNY | 34.72 | 35.27 | 34.14 | 34.29 | 34.29 | -0.43 (-1.24%) | 949,646 |
| 17 Aug 2021 | CNY | 36 | 36.66 | 34.43 | 34.72 | 34.72 | -1.45 (-4.01%) | 1,291,546 |
| 16 Aug 2021 | CNY | 37.7 | 38.09 | 35.06 | 36.17 | 36.17 | -1.53 (-4.06%) | 1,251,200 |
| 13 Aug 2021 | CNY | 38.87 | 38.87 | 37.45 | 37.7 | 37.7 | -1.26 (-3.23%) | 1,454,134 |
| 12 Aug 2021 | CNY | 38.79 | 39.95 | 38.25 | 38.96 | 38.96 | +0.16 (+0.41%) | 2,196,134 |
| 11 Aug 2021 | CNY | 35.9 | 38.98 | 35.61 | 38.8 | 38.8 | +2.9 (+8.08%) | 2,519,000 |
| 10 Aug 2021 | CNY | 34.8 | 35.96 | 34.7 | 35.9 | 35.9 | +0.83 (+2.37%) | 1,304,800 |
| 9 Aug 2021 | CNY | 34.61 | 35.4 | 34.5 | 35.07 | 35.07 | +0.34 (+0.98%) | 1,159,100 |
| 6 Aug 2021 | CNY | 34.25 | 35.15 | 34.25 | 34.73 | 34.73 | +0.08 (+0.23%) | 1,308,300 |
| 5 Aug 2021 | CNY | 34.18 | 35.18 | 33.4 | 34.65 | 34.65 | +0.09 (+0.26%) | 1,155,100 |
| 4 Aug 2021 | CNY | 34.74 | 35.35 | 34.35 | 34.56 | 34.56 | +0.43 (+1.26%) | 1,038,543 |
| 3 Aug 2021 | CNY | 33.67 | 35.46 | 33.38 | 34.13 | 34.13 | +0.43 (+1.28%) | 1,742,743 |
| 2 Aug 2021 | CNY | 33.76 | 34.38 | 32.82 | 33.7 | 33.7 | +0.97 (+2.96%) | 1,405,300 |
| 30 Jul 2021 | CNY | 31.56 | 32.84 | 31.56 | 32.73 | 32.73 | +0.98 (+3.09%) | 1,312,500 |
| 29 Jul 2021 | CNY | 29.92 | 32.15 | 29.92 | 31.75 | 31.75 | +2.28 (+7.74%) | 1,698,360 |
| 28 Jul 2021 | CNY | 29.9 | 31 | 28.37 | 29.47 | 29.47 | -2.05 (-6.50%) | 2,340,800 |
| 27 Jul 2021 | CNY | 33.57 | 33.99 | 31.43 | 31.52 | 31.52 | -1.98 (-5.91%) | 1,759,300 |
| 26 Jul 2021 | CNY | 35.17 | 35.28 | 32.9 | 33.5 | 33.5 | -1.5 (-4.29%) | 2,308,700 |
| 23 Jul 2021 | CNY | 34.5 | 35.95 | 34.08 | 35 | 35 | +0.2 (+0.57%) | 1,801,492 |
| 22 Jul 2021 | CNY | 35.37 | 35.73 | 34 | 34.8 | 34.8 | -0.5 (-1.42%) | 1,633,530 |
| 21 Jul 2021 | CNY | 35.84 | 36.68 | 34.86 | 35.3 | 35.3 | -0.19 (-0.54%) | 1,806,630 |
| 20 Jul 2021 | CNY | 35.44 | 35.55 | 34 | 35.49 | 35.49 | -0.06 (-0.17%) | 1,745,862 |
| 19 Jul 2021 | CNY | 34.03 | 36.4 | 34.02 | 35.55 | 35.55 | +1.54 (+4.53%) | 2,882,800 |
| 16 Jul 2021 | CNY | 32.99 | 35 | 32.3 | 34.01 | 34.01 | +1.44 (+4.42%) | 2,614,170 |
| 15 Jul 2021 | CNY | 33.32 | 33.45 | 31.72 | 32.57 | 32.57 | -0.77 (-2.31%) | 2,202,140 |
