| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 40 | 41.9737 | 39.6316 | 40.5421 | 40.5421 | +0.932 (+2.35%) | 34,442,476 |
| 24 Aug 2021 | CNY | 40 | 40.6316 | 38.5316 | 39.6105 | 39.6105 | +0.437 (+1.12%) | 27,742,747 |
| 23 Aug 2021 | CNY | 38.4211 | 39.7632 | 37.7737 | 39.1737 | 39.1737 | +1.179 (+3.10%) | 28,890,470 |
| 20 Aug 2021 | CNY | 37.5526 | 39.6579 | 37.0263 | 37.9947 | 37.9947 | -0.595 (-1.54%) | 30,416,351 |
| 19 Aug 2021 | CNY | 38.0211 | 39.2947 | 37.9947 | 38.5895 | 38.5895 | +0.363 (+0.95%) | 18,331,743 |
| 18 Aug 2021 | CNY | 38.9158 | 39.3684 | 37.8947 | 38.2263 | 38.2263 | +0.468 (+1.24%) | 21,045,268 |
| 17 Aug 2021 | CNY | 40.4368 | 40.7105 | 37.5421 | 37.7579 | 37.7579 | -2.453 (-6.10%) | 31,501,772 |
| 16 Aug 2021 | CNY | 38.8737 | 42 | 38.8684 | 40.2105 | 40.2105 | +1.342 (+3.45%) | 36,850,889 |
| 13 Aug 2021 | CNY | 40.4895 | 40.4895 | 38.4211 | 38.8684 | 38.8684 | -2.011 (-4.92%) | 34,315,464 |
| 12 Aug 2021 | CNY | 40.7579 | 42.2105 | 40.3684 | 40.879 | 40.879 | +0.132 (+0.32%) | 32,966,884 |
| 11 Aug 2021 | CNY | 40.7263 | 40.9105 | 39.5263 | 40.7474 | 40.7474 | +0.089 (+0.22%) | 23,573,358 |
| 10 Aug 2021 | CNY | 41.3895 | 41.6474 | 39.6842 | 40.6579 | 40.6579 | -0.558 (-1.35%) | 26,787,269 |
| 9 Aug 2021 | CNY | 40.0053 | 41.8421 | 39.6105 | 41.2158 | 41.2158 | +0.642 (+1.58%) | 29,641,235 |
| 6 Aug 2021 | CNY | 42.4737 | 43.3263 | 40.1737 | 40.5737 | 40.5737 | -2.005 (-4.71%) | 38,954,719 |
| 5 Aug 2021 | CNY | 41.2421 | 43.2684 | 40.5421 | 42.579 | 42.579 | +1.305 (+3.16%) | 44,126,122 |
| 4 Aug 2021 | CNY | 41.1737 | 41.6947 | 40.1211 | 41.2737 | 41.2737 | +0.747 (+1.84%) | 40,974,932 |
| 3 Aug 2021 | CNY | 43.5895 | 43.9474 | 40.1474 | 40.5263 | 40.5263 | -3.026 (-6.95%) | 52,732,847 |
| 2 Aug 2021 | CNY | 45.7895 | 46.7368 | 42.6368 | 43.5526 | 43.5526 | -7.216 (-14.21%) | 68,774,495 |
| 30 Jul 2021 | CNY | 54.9947 | 55.2632 | 49.2632 | 50.7684 | 50.7684 | -4.495 (-8.13%) | 47,635,055 |
| 29 Jul 2021 | CNY | 52.4421 | 56.7368 | 51.3158 | 55.2632 | 55.2632 | +4.837 (+9.59%) | 45,605,825 |
| 28 Jul 2021 | CNY | 53.3053 | 54.4526 | 47.4158 | 50.4263 | 50.4263 | -3.463 (-6.43%) | 52,127,892 |
| 27 Jul 2021 | CNY | 56.3158 | 61.3737 | 53.2632 | 53.8895 | 53.8895 | -3.737 (-6.48%) | 53,256,452 |
| 26 Jul 2021 | CNY | 56.379 | 60.2263 | 54.7421 | 57.6263 | 57.6263 | +1.247 (+2.21%) | 41,338,353 |
| 23 Jul 2021 | CNY | 54.7263 | 58.9 | 52.7579 | 56.379 | 56.379 | +1.774 (+3.25%) | 53,738,313 |
| 22 Jul 2021 | CNY | 46.5421 | 54.6053 | 46.2684 | 54.6053 | 54.6053 | +9.1 (+20.00%) | 57,705,956 |
| 21 Jul 2021 | CNY | 45 | 47.3632 | 43.5053 | 45.5053 | 45.5053 | +1.242 (+2.81%) | 35,780,444 |
| 20 Jul 2021 | CNY | 42.879 | 44.8421 | 42.5684 | 44.2632 | 44.2632 | +0.726 (+1.67%) | 20,930,787 |
| 19 Jul 2021 | CNY | 41.8421 | 44.5158 | 41.6316 | 43.5368 | 43.5368 | +1.026 (+2.41%) | 26,768,683 |
| 16 Jul 2021 | CNY | 43.2053 | 45.0263 | 42.4211 | 42.5105 | 42.5105 | -1.279 (-2.92%) | 28,052,749 |
| 15 Jul 2021 | CNY | 43.0579 | 44.2105 | 42 | 43.7895 | 43.7895 | +0.011 (+0.02%) | 26,563,725 |
