| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 40.7143 | 42.5 | 39.15 | 41.1071 | 41.1071 | -0.857 (-2.04%) | 13,018,559 |
| 23 Aug 2021 | CNY | 41.4286 | 43.4857 | 40.45 | 41.9643 | 41.9643 | +0.55 (+1.33%) | 9,286,300 |
| 20 Aug 2021 | CNY | 40.7143 | 42.7714 | 39.2857 | 41.4143 | 41.4143 | +0.493 (+1.20%) | 11,476,785 |
| 19 Aug 2021 | CNY | 38.5 | 41.5857 | 37.5071 | 40.9214 | 40.9214 | +3.064 (+8.09%) | 14,724,007 |
| 18 Aug 2021 | CNY | 35.8071 | 38.7929 | 35.1286 | 37.8571 | 37.8571 | +2.164 (+6.06%) | 12,657,891 |
| 17 Aug 2021 | CNY | 35.45 | 37.6929 | 35.45 | 35.6929 | 35.6929 | -0.307 (-0.85%) | 8,893,253 |
| 16 Aug 2021 | CNY | 36 | 37.1429 | 35.0786 | 36 | 36 | 0.0 (0.0%) | 9,875,622 |
| 13 Aug 2021 | CNY | 35.3571 | 36.5429 | 34.2857 | 36 | 36 | +0.65 (+1.84%) | 10,403,472 |
| 12 Aug 2021 | CNY | 36.1929 | 36.1929 | 34.0643 | 35.35 | 35.35 | -0.921 (-2.54%) | 11,080,762 |
| 11 Aug 2021 | CNY | 37.0643 | 37.0643 | 35.3571 | 36.2714 | 36.2714 | 0.0 (0.0%) | 13,682,485 |
| 10 Aug 2021 | CNY | 35.2571 | 38 | 35.2571 | 36.2714 | 36.2714 | +0.043 (+0.12%) | 24,143,296 |
| 9 Aug 2021 | CNY | 31.0357 | 36.7714 | 31.0357 | 36.2286 | 36.2286 | +5.229 (+16.87%) | 21,455,683 |
| 6 Aug 2021 | CNY | 32.25 | 32.3571 | 30.6071 | 31 | 31 | -1.25 (-3.88%) | 9,597,455 |
| 5 Aug 2021 | CNY | 31.35 | 32.7714 | 29.2857 | 32.25 | 32.25 | +1.179 (+3.79%) | 15,128,908 |
| 4 Aug 2021 | CNY | 30.6429 | 31.9214 | 30.4857 | 31.0714 | 31.0714 | +0.279 (+0.90%) | 8,542,738 |
| 3 Aug 2021 | CNY | 32.95 | 33.0857 | 30.5643 | 30.7929 | 30.7929 | -2.407 (-7.25%) | 10,082,557 |
| 2 Aug 2021 | CNY | 31.9143 | 33.5 | 31.3214 | 33.2 | 33.2 | +1.407 (+4.43%) | 8,802,152 |
| 30 Jul 2021 | CNY | 33.1286 | 33.3643 | 30.9714 | 31.7929 | 31.7929 | -1 (-3.05%) | 8,745,713 |
| 29 Jul 2021 | CNY | 30.7286 | 33.5429 | 30.7286 | 32.7929 | 32.7929 | +2.507 (+8.28%) | 10,154,118 |
| 28 Jul 2021 | CNY | 29.2857 | 31.3071 | 28.25 | 30.2857 | 30.2857 | +0.786 (+2.66%) | 9,084,184 |
| 27 Jul 2021 | CNY | 32.2214 | 33.4857 | 29.2857 | 29.5 | 29.5 | -2.7 (-8.39%) | 11,916,821 |
| 26 Jul 2021 | CNY | 32.5714 | 34.1429 | 31.8571 | 32.2 | 32.2 | -0.664 (-2.02%) | 8,607,548 |
| 23 Jul 2021 | CNY | 33.1214 | 33.3929 | 32.1429 | 32.8643 | 32.8643 | +0.021 (+0.07%) | 5,277,246 |
| 22 Jul 2021 | CNY | 33.8571 | 34.1429 | 32.0714 | 32.8429 | 32.8429 | -1.1 (-3.24%) | 8,328,923 |
| 21 Jul 2021 | CNY | 32.4286 | 33.9643 | 31.5714 | 33.9429 | 33.9429 | +1.507 (+4.65%) | 8,658,167 |
| 20 Jul 2021 | CNY | 32.2214 | 32.8286 | 31.2357 | 32.4357 | 32.4357 | -0.421 (-1.28%) | 7,642,080 |
| 19 Jul 2021 | CNY | 32.1357 | 33.0857 | 32.1357 | 32.8571 | 32.8571 | +0.207 (+0.63%) | 4,977,228 |
| 16 Jul 2021 | CNY | 32.7857 | 33.9286 | 32.05 | 32.65 | 32.65 | -0.15 (-0.46%) | 6,663,764 |
| 15 Jul 2021 | CNY | 32.2286 | 32.9857 | 31.1643 | 32.8 | 32.8 | +0.236 (+0.72%) | 6,108,328 |
| 14 Jul 2021 | CNY | 33.2786 | 34 | 32.3429 | 32.5643 | 32.5643 | -0.714 (-2.15%) | 6,387,612 |
