| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 37.48 | 37.98 | 36.1 | 36.34 | 36.34 | -1.39 (-3.68%) | 3,157,397 |
| 16 Aug 2021 | CNY | 38 | 38.86 | 37.2 | 37.73 | 37.73 | -0.63 (-1.64%) | 4,375,226 |
| 13 Aug 2021 | CNY | 38.61 | 38.95 | 38.06 | 38.36 | 38.36 | -0.62 (-1.59%) | 2,787,329 |
| 12 Aug 2021 | CNY | 39.64 | 39.98 | 37.56 | 38.98 | 38.98 | -0.65 (-1.64%) | 4,110,336 |
| 11 Aug 2021 | CNY | 40 | 40.17 | 38.86 | 39.63 | 39.63 | -0.74 (-1.83%) | 4,244,297 |
| 10 Aug 2021 | CNY | 38.05 | 40.45 | 37.3 | 40.37 | 40.37 | +2.01 (+5.24%) | 5,845,391 |
| 9 Aug 2021 | CNY | 37.99 | 38.91 | 37.5 | 38.36 | 38.36 | +0.46 (+1.21%) | 3,032,825 |
| 6 Aug 2021 | CNY | 38.99 | 39.11 | 37.1 | 37.9 | 37.9 | -0.69 (-1.79%) | 3,986,171 |
| 5 Aug 2021 | CNY | 38.95 | 38.95 | 37.5 | 38.59 | 38.59 | -0.31 (-0.80%) | 3,839,340 |
| 4 Aug 2021 | CNY | 36.9 | 39.86 | 36.82 | 38.9 | 38.9 | +2.08 (+5.65%) | 6,160,776 |
| 3 Aug 2021 | CNY | 36.8 | 38.15 | 36.47 | 36.82 | 36.82 | +0.67 (+1.85%) | 7,311,508 |
| 2 Aug 2021 | CNY | 34.23 | 36.5 | 33.7 | 36.15 | 36.15 | +1.7 (+4.93%) | 7,605,607 |
| 30 Jul 2021 | CNY | 34.58 | 35.25 | 33.62 | 34.45 | 34.45 | -0.13 (-0.38%) | 3,105,414 |
| 29 Jul 2021 | CNY | 33.29 | 34.8 | 33.08 | 34.58 | 34.58 | +1.93 (+5.91%) | 4,476,215 |
| 28 Jul 2021 | CNY | 34.72 | 34.72 | 32.25 | 32.65 | 32.65 | -1.95 (-5.64%) | 7,209,685 |
| 27 Jul 2021 | CNY | 36.99 | 37.42 | 34 | 34.6 | 34.6 | -2.37 (-6.41%) | 4,867,922 |
| 26 Jul 2021 | CNY | 37.07 | 37.88 | 35.5 | 36.97 | 36.97 | -0.45 (-1.20%) | 5,120,930 |
| 23 Jul 2021 | CNY | 35.07 | 37.88 | 35.01 | 37.42 | 37.42 | +2.35 (+6.70%) | 6,473,317 |
| 22 Jul 2021 | CNY | 35.88 | 36.08 | 34.3 | 35.07 | 35.07 | -0.12 (-0.34%) | 6,381,958 |
| 21 Jul 2021 | CNY | 32 | 35.19 | 32 | 35.19 | 35.19 | +3.2 (+10.00%) | 4,865,382 |
| 20 Jul 2021 | CNY | 31.66 | 32.4 | 31.34 | 31.99 | 31.99 | -0.19 (-0.59%) | 3,172,939 |
| 19 Jul 2021 | CNY | 31.82 | 32.82 | 31.65 | 32.18 | 32.18 | +0.39 (+1.23%) | 3,247,491 |
| 16 Jul 2021 | CNY | 32.82 | 34.12 | 31.59 | 31.79 | 31.79 | -1.05 (-3.20%) | 5,443,405 |
| 15 Jul 2021 | CNY | 32.75 | 33.55 | 31.5 | 32.84 | 32.84 | -0.06 (-0.18%) | 4,913,342 |
| 14 Jul 2021 | CNY | 33.2 | 33.75 | 32 | 32.9 | 32.9 | -0.5 (-1.50%) | 3,449,324 |
| 13 Jul 2021 | CNY | 33.61 | 34.5 | 32.55 | 33.4 | 33.4 | 0.0 (0.0%) | 4,188,905 |
| 12 Jul 2021 | CNY | 33.36 | 34.62 | 33.1 | 33.4 | 33.4 | +0.25 (+0.75%) | 7,108,632 |
| 9 Jul 2021 | CNY | 33.33 | 33.6 | 32.46 | 33.15 | 33.15 | -0.27 (-0.81%) | 3,994,072 |
| 8 Jul 2021 | CNY | 31.68 | 33.95 | 31.68 | 33.42 | 33.42 | +1.68 (+5.29%) | 6,155,065 |
| 7 Jul 2021 | CNY | 31.93 | 32.14 | 31.11 | 31.74 | 31.74 | -0.27 (-0.84%) | 4,790,388 |
