| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 38.5 | 39.74 | 38.11 | 38.88 | 38.88 | +0.3 (+0.78%) | 849,020 |
| 24 Aug 2021 | CNY | 38.8 | 39.18 | 38.4 | 38.58 | 38.58 | -0.15 (-0.39%) | 571,593 |
| 23 Aug 2021 | CNY | 37.6 | 39 | 37.37 | 38.73 | 38.73 | +0.92 (+2.43%) | 1,000,349 |
| 20 Aug 2021 | CNY | 38.14 | 38.37 | 36.76 | 37.81 | 37.81 | -0.32 (-0.84%) | 926,694 |
| 19 Aug 2021 | CNY | 37.82 | 38.4 | 37.55 | 38.13 | 38.13 | +0.06 (+0.16%) | 724,714 |
| 18 Aug 2021 | CNY | 38.6 | 38.89 | 37.88 | 38.07 | 38.07 | -0.63 (-1.63%) | 793,784 |
| 17 Aug 2021 | CNY | 38.5 | 39.56 | 37.58 | 38.7 | 38.7 | -0.3 (-0.77%) | 779,007 |
| 16 Aug 2021 | CNY | 39 | 40 | 38.88 | 39 | 39 | -0.55 (-1.39%) | 765,901 |
| 13 Aug 2021 | CNY | 38.7 | 39.8 | 38.19 | 39.55 | 39.55 | +0.85 (+2.20%) | 931,762 |
| 12 Aug 2021 | CNY | 39.46 | 40.98 | 38.68 | 38.7 | 38.7 | -0.74 (-1.88%) | 990,593 |
| 11 Aug 2021 | CNY | 40.49 | 40.5 | 39.3 | 39.44 | 39.44 | -1.08 (-2.67%) | 1,373,173 |
| 10 Aug 2021 | CNY | 40.02 | 41.69 | 38.67 | 40.52 | 40.52 | +0.85 (+2.14%) | 2,690,093 |
| 9 Aug 2021 | CNY | 35.91 | 39.67 | 35.58 | 39.67 | 39.67 | +3.61 (+10.01%) | 1,743,905 |
| 6 Aug 2021 | CNY | 36.23 | 36.55 | 35.37 | 36.06 | 36.06 | -0.17 (-0.47%) | 426,391 |
| 5 Aug 2021 | CNY | 36.68 | 37.09 | 36.22 | 36.23 | 36.23 | -0.52 (-1.41%) | 405,000 |
| 4 Aug 2021 | CNY | 37.2 | 37.22 | 36.34 | 36.75 | 36.75 | -0.15 (-0.41%) | 419,954 |
| 3 Aug 2021 | CNY | 37.21 | 37.81 | 36.69 | 36.9 | 36.9 | -0.4 (-1.07%) | 642,878 |
| 2 Aug 2021 | CNY | 35.83 | 37.76 | 35.21 | 37.3 | 37.3 | +1.34 (+3.73%) | 913,902 |
| 30 Jul 2021 | CNY | 34.6 | 36 | 34.03 | 35.96 | 35.96 | +0.99 (+2.83%) | 682,149 |
| 29 Jul 2021 | CNY | 35.58 | 35.91 | 34.91 | 34.97 | 34.97 | -0.26 (-0.74%) | 684,786 |
| 28 Jul 2021 | CNY | 34.95 | 35.46 | 33.81 | 35.23 | 35.23 | +0.15 (+0.43%) | 1,043,309 |
| 27 Jul 2021 | CNY | 36.03 | 36.24 | 34.9 | 35.08 | 35.08 | -0.88 (-2.45%) | 857,442 |
| 26 Jul 2021 | CNY | 37.01 | 37.36 | 35.74 | 35.96 | 35.96 | -1.42 (-3.80%) | 665,822 |
| 23 Jul 2021 | CNY | 38.51 | 38.8 | 37.35 | 37.38 | 37.38 | -1.13 (-2.93%) | 744,150 |
| 22 Jul 2021 | CNY | 39.36 | 39.69 | 38.41 | 38.51 | 38.51 | -0.86 (-2.18%) | 999,834 |
| 21 Jul 2021 | CNY | 38.88 | 39.48 | 38.88 | 39.37 | 39.37 | +0.37 (+0.95%) | 482,850 |
| 20 Jul 2021 | CNY | 39.88 | 39.98 | 38.8 | 39 | 39 | -1.05 (-2.62%) | 798,161 |
| 19 Jul 2021 | CNY | 40.6 | 40.9 | 39.91 | 40.05 | 40.05 | -0.78 (-1.91%) | 504,502 |
| 16 Jul 2021 | CNY | 41.99 | 42 | 40.81 | 40.83 | 40.83 | -1.16 (-2.76%) | 589,483 |
| 15 Jul 2021 | CNY | 42.29 | 43.29 | 41.61 | 41.99 | 41.99 | -0.49 (-1.15%) | 729,952 |
