| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2021 | CNY | 33.5583 | 36.4583 | 33.4167 | 34.0167 | 34.0167 | +0.542 (+1.62%) | 4,151,834 |
| 17 Aug 2021 | CNY | 34.8667 | 35.5833 | 33.3333 | 33.475 | 33.475 | -1.375 (-3.95%) | 2,909,251 |
| 16 Aug 2021 | CNY | 37.2167 | 37.825 | 33.9083 | 34.85 | 34.85 | -2.708 (-7.21%) | 5,492,319 |
| 13 Aug 2021 | CNY | 39.1167 | 39.1667 | 37.4917 | 37.5583 | 37.5583 | -1.608 (-4.11%) | 2,672,478 |
| 12 Aug 2021 | CNY | 38.5 | 40.3417 | 37.875 | 39.1667 | 39.1667 | +0.608 (+1.58%) | 2,670,889 |
| 11 Aug 2021 | CNY | 40 | 40.4167 | 37.4333 | 38.5583 | 38.5583 | -0.892 (-2.26%) | 2,692,170 |
| 10 Aug 2021 | CNY | 38.45 | 40.475 | 38.4417 | 39.45 | 39.45 | +0.775 (+2.00%) | 3,144,271 |
| 9 Aug 2021 | CNY | 41.1 | 41.1 | 38 | 38.675 | 38.675 | -2.733 (-6.60%) | 3,386,061 |
| 6 Aug 2021 | CNY | 42.0833 | 42.7667 | 40.0167 | 41.4083 | 41.4083 | -1.375 (-3.21%) | 3,439,080 |
| 5 Aug 2021 | CNY | 40.35 | 43.7667 | 39.75 | 42.7833 | 42.7833 | +2.65 (+6.60%) | 4,753,490 |
| 4 Aug 2021 | CNY | 38.4417 | 40.5333 | 38.4333 | 40.1333 | 40.1333 | +0.65 (+1.65%) | 3,878,407 |
| 3 Aug 2021 | CNY | 43.0583 | 44 | 38.7583 | 39.4833 | 39.4833 | -2.225 (-5.33%) | 5,464,070 |
| 2 Aug 2021 | CNY | 40.4333 | 42.6833 | 38.3333 | 41.7083 | 41.7083 | -0.792 (-1.86%) | 8,131,964 |
| 30 Jul 2021 | CNY | 42 | 44.3917 | 40.4167 | 42.5 | 42.5 | +0.792 (+1.90%) | 8,056,395 |
| 29 Jul 2021 | CNY | 39.1667 | 41.7083 | 39.15 | 41.7083 | 41.7083 | +3.792 (+10.00%) | 6,113,608 |
| 28 Jul 2021 | CNY | 39.625 | 39.8417 | 35.8583 | 37.9167 | 37.9167 | -1.925 (-4.83%) | 10,386,910 |
| 27 Jul 2021 | CNY | 37.5 | 39.8417 | 36.5 | 39.8417 | 39.8417 | +3.625 (+10.01%) | 11,742,694 |
| 26 Jul 2021 | CNY | 34.9 | 36.2167 | 33.4333 | 36.2167 | 36.2167 | +3.292 (+10.00%) | 8,715,358 |
| 23 Jul 2021 | CNY | 36.6667 | 37.7 | 32.5417 | 32.925 | 32.925 | -1.35 (-3.94%) | 12,711,072 |
| 22 Jul 2021 | CNY | 34.275 | 34.275 | 31.6667 | 34.275 | 34.275 | +3.117 (+10.00%) | 8,588,814 |
| 21 Jul 2021 | CNY | 31.1583 | 31.1583 | 31.1583 | 31.1583 | 31.1583 | +2.833 (+10.00%) | 2,726,592 |
| 20 Jul 2021 | CNY | 27.3583 | 29.5417 | 26.8917 | 28.325 | 28.325 | +0.817 (+2.97%) | 9,647,028 |
| 19 Jul 2021 | CNY | 24.8083 | 27.5083 | 24.5917 | 27.5083 | 27.5083 | +2.5 (+10.00%) | 9,681,652 |
| 16 Jul 2021 | CNY | 24.825 | 25.8333 | 24.6667 | 25.0083 | 25.0083 | +0.383 (+1.56%) | 4,131,507 |
| 15 Jul 2021 | CNY | 25.0917 | 25.0917 | 24.4167 | 24.625 | 24.625 | -0.15 (-0.61%) | 2,321,038 |
| 14 Jul 2021 | CNY | 25.3 | 25.3333 | 24.1917 | 24.775 | 24.775 | -0.425 (-1.69%) | 3,966,451 |
| 13 Jul 2021 | CNY | 24.2583 | 25.3167 | 24.25 | 25.2 | 25.2 | +1.133 (+4.71%) | 5,939,056 |
| 12 Jul 2021 | CNY | 23.125 | 24.475 | 23.125 | 24.0667 | 24.0667 | +0.625 (+2.67%) | 3,746,419 |
| 9 Jul 2021 | CNY | 22.8083 | 23.7583 | 22.55 | 23.4417 | 23.4417 | +0.708 (+3.12%) | 2,368,892 |
| 8 Jul 2021 | CNY | 23.1333 | 23.225 | 22.7333 | 22.7333 | 22.7333 | -0.5 (-2.15%) | 1,461,770 |
