| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 36.05 | 36.05 | 35.59 | 35.8 | 35.8 | -0.08 (-0.22%) | 754,235 |
| 24 Aug 2021 | CNY | 35.45 | 36.11 | 35.18 | 35.88 | 35.88 | +0.48 (+1.36%) | 1,138,528 |
| 23 Aug 2021 | CNY | 34.75 | 35.51 | 34.52 | 35.4 | 35.4 | +0.97 (+2.82%) | 962,680 |
| 20 Aug 2021 | CNY | 34.92 | 34.93 | 34.28 | 34.43 | 34.43 | -0.61 (-1.74%) | 895,659 |
| 19 Aug 2021 | CNY | 34.8 | 35.38 | 34.8 | 35.04 | 35.04 | -0.17 (-0.48%) | 496,275 |
| 18 Aug 2021 | CNY | 34.94 | 35.3 | 34.67 | 35.21 | 35.21 | +0.17 (+0.49%) | 682,909 |
| 17 Aug 2021 | CNY | 35.36 | 36.18 | 34.96 | 35.04 | 35.04 | -0.47 (-1.32%) | 1,322,781 |
| 16 Aug 2021 | CNY | 35.43 | 35.8 | 35.4 | 35.51 | 35.51 | +0.01 (+0.03%) | 546,708 |
| 13 Aug 2021 | CNY | 35.78 | 35.78 | 35.2 | 35.5 | 35.5 | -0.39 (-1.09%) | 1,019,355 |
| 12 Aug 2021 | CNY | 35.81 | 36.69 | 35.78 | 35.89 | 35.89 | -0.01 (-0.03%) | 1,084,803 |
| 11 Aug 2021 | CNY | 36.4 | 36.48 | 35.86 | 35.9 | 35.9 | -0.5 (-1.37%) | 1,057,176 |
| 10 Aug 2021 | CNY | 36.12 | 36.6 | 36.06 | 36.4 | 36.4 | +0.11 (+0.30%) | 805,040 |
| 9 Aug 2021 | CNY | 35.54 | 36.49 | 35.32 | 36.29 | 36.29 | +0.65 (+1.82%) | 958,264 |
| 6 Aug 2021 | CNY | 36.26 | 36.37 | 35.44 | 35.64 | 35.64 | -0.5 (-1.38%) | 1,069,430 |
| 5 Aug 2021 | CNY | 36.45 | 36.9 | 36.07 | 36.14 | 36.14 | -0.52 (-1.42%) | 900,110 |
| 4 Aug 2021 | CNY | 37 | 37.1 | 36.33 | 36.66 | 36.66 | -0.36 (-0.97%) | 1,471,311 |
| 3 Aug 2021 | CNY | 35.88 | 37.61 | 35.8 | 37.02 | 37.02 | +1.09 (+3.03%) | 2,965,815 |
| 2 Aug 2021 | CNY | 35.26 | 35.98 | 34.88 | 35.93 | 35.93 | +0.68 (+1.93%) | 1,230,707 |
| 30 Jul 2021 | CNY | 34.63 | 35.25 | 34.6 | 35.25 | 35.25 | +0.5 (+1.44%) | 1,061,338 |
| 29 Jul 2021 | CNY | 35.3 | 35.35 | 34.66 | 34.75 | 34.75 | +0.15 (+0.43%) | 1,233,335 |
| 28 Jul 2021 | CNY | 35.6 | 36.1 | 34 | 34.6 | 34.6 | -1.2 (-3.35%) | 1,592,561 |
| 27 Jul 2021 | CNY | 35.88 | 36.57 | 35.3 | 35.8 | 35.8 | +0.02 (+0.06%) | 1,772,287 |
| 26 Jul 2021 | CNY | 35.69 | 35.97 | 35.11 | 35.78 | 35.78 | -0.02 (-0.06%) | 2,056,376 |
| 23 Jul 2021 | CNY | 38.25 | 38.25 | 35.8 | 35.8 | 35.8 | -2.5 (-6.53%) | 5,314,995 |
| 22 Jul 2021 | CNY | 39.37 | 39.37 | 38.11 | 38.3 | 38.3 | -1.07 (-2.72%) | 3,049,870 |
| 21 Jul 2021 | CNY | 39.02 | 39.89 | 38.9 | 39.37 | 39.37 | +0.35 (+0.90%) | 2,237,506 |
| 20 Jul 2021 | CNY | 38.5 | 39.5 | 38.1 | 39.02 | 39.02 | +0.27 (+0.70%) | 1,950,528 |
| 19 Jul 2021 | CNY | 39.99 | 39.99 | 37.66 | 38.75 | 38.75 | -1.21 (-3.03%) | 3,928,185 |
| 16 Jul 2021 | CNY | 41.2 | 41.25 | 39.57 | 39.96 | 39.96 | -2.49 (-5.87%) | 6,799,400 |
| 15 Jul 2021 | CNY | 42.52 | 44.26 | 42.45 | 42.45 | 42.45 | -4.72 (-10.01%) | 5,891,022 |
