| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 38.92 | 39.6667 | 38.5333 | 39.3067 | 39.3067 | -0.087 (-0.22%) | 4,818,619 |
| 24 Aug 2021 | CNY | 38.5667 | 40 | 38.1333 | 39.3933 | 39.3933 | -0.333 (-0.84%) | 11,772,319 |
| 23 Aug 2021 | CNY | 37.8533 | 41 | 37.6067 | 39.7267 | 39.7267 | +2.16 (+5.75%) | 12,130,447 |
| 20 Aug 2021 | CNY | 36.6067 | 38.06 | 36.1333 | 37.5667 | 37.5667 | +0.967 (+2.64%) | 8,927,055 |
| 19 Aug 2021 | CNY | 35.3333 | 37.5067 | 35 | 36.6 | 36.6 | +1.047 (+2.94%) | 8,587,554 |
| 18 Aug 2021 | CNY | 35.3067 | 36.0333 | 34.8 | 35.5533 | 35.5533 | +0.42 (+1.20%) | 5,598,441 |
| 17 Aug 2021 | CNY | 35.9133 | 36.3133 | 34.8333 | 35.1333 | 35.1333 | -0.787 (-2.19%) | 6,025,335 |
| 16 Aug 2021 | CNY | 37.0133 | 37.4 | 35.68 | 35.92 | 35.92 | -0.947 (-2.57%) | 5,986,089 |
| 13 Aug 2021 | CNY | 36.76 | 38.2933 | 36.34 | 36.8667 | 36.8667 | -0.2 (-0.54%) | 6,421,597 |
| 12 Aug 2021 | CNY | 37.8133 | 38.2333 | 36.7867 | 37.0667 | 37.0667 | -0.68 (-1.80%) | 6,190,500 |
| 11 Aug 2021 | CNY | 38.2667 | 39.2467 | 37.18 | 37.7467 | 37.7467 | -0.18 (-0.47%) | 7,797,355 |
| 10 Aug 2021 | CNY | 36 | 38.3667 | 35.8733 | 37.9267 | 37.9267 | +1.493 (+4.10%) | 12,443,595 |
| 9 Aug 2021 | CNY | 37.3333 | 38.3933 | 35.9333 | 36.4333 | 36.4333 | -1.207 (-3.21%) | 12,746,793 |
| 6 Aug 2021 | CNY | 35.6133 | 38.3267 | 35.6133 | 37.64 | 37.64 | +2.253 (+6.37%) | 14,988,133 |
| 5 Aug 2021 | CNY | 35.8467 | 36.0667 | 35.0667 | 35.3867 | 35.3867 | -0.813 (-2.25%) | 9,760,380 |
| 4 Aug 2021 | CNY | 34.36 | 36.5467 | 33.9267 | 36.2 | 36.2 | +1.747 (+5.07%) | 11,143,833 |
| 3 Aug 2021 | CNY | 36.6867 | 37.4667 | 34.1667 | 34.4533 | 34.4533 | -2.6 (-7.02%) | 13,264,068 |
| 2 Aug 2021 | CNY | 35.7867 | 37.3267 | 35.4467 | 37.0533 | 37.0533 | +0.987 (+2.74%) | 13,108,665 |
| 30 Jul 2021 | CNY | 35.3333 | 36.8867 | 34.6733 | 36.0667 | 36.0667 | +0.16 (+0.45%) | 12,251,128 |
| 29 Jul 2021 | CNY | 34.2067 | 36.44 | 33.9133 | 35.9067 | 35.9067 | +1.573 (+4.58%) | 16,480,414 |
| 28 Jul 2021 | CNY | 33.26 | 34.5133 | 32 | 34.3333 | 34.3333 | +1.007 (+3.02%) | 12,488,661 |
| 27 Jul 2021 | CNY | 33.3333 | 35.7733 | 32.8333 | 33.3267 | 33.3267 | -0.007 (-0.02%) | 18,358,045 |
| 26 Jul 2021 | CNY | 31.3867 | 33.4667 | 31.3267 | 33.3333 | 33.3333 | +1.947 (+6.20%) | 13,956,478 |
| 23 Jul 2021 | CNY | 32.2333 | 32.92 | 31.1333 | 31.3867 | 31.3867 | -0.747 (-2.32%) | 9,516,375 |
| 22 Jul 2021 | CNY | 32.94 | 33.3667 | 31.94 | 32.1333 | 32.1333 | -0.313 (-0.97%) | 8,796,174 |
| 21 Jul 2021 | CNY | 31.5533 | 32.8133 | 31.3933 | 32.4467 | 32.4467 | +1.047 (+3.33%) | 7,009,396 |
| 20 Jul 2021 | CNY | 31.2067 | 31.52 | 30.5067 | 31.4 | 31.4 | +0.187 (+0.60%) | 5,186,169 |
| 19 Jul 2021 | CNY | 31.8 | 32.3333 | 31.0067 | 31.2133 | 31.2133 | -0.753 (-2.36%) | 5,629,978 |
| 16 Jul 2021 | CNY | 31.34 | 32.44 | 30.8867 | 31.9667 | 31.9667 | +0.527 (+1.68%) | 6,483,648 |
| 15 Jul 2021 | CNY | 31.4 | 32.1933 | 30.8333 | 31.44 | 31.44 | -0.067 (-0.21%) | 4,266,976 |
