| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 42.63 | 43 | 41.03 | 42.45 | 42.45 | +0.2 (+0.47%) | 2,053,717 |
| 24 Aug 2021 | CNY | 40.91 | 43.94 | 40.89 | 42.25 | 42.25 | +1.67 (+4.12%) | 3,511,767 |
| 23 Aug 2021 | CNY | 38.88 | 41.3 | 38.88 | 40.58 | 40.58 | +1.93 (+4.99%) | 2,714,200 |
| 20 Aug 2021 | CNY | 38 | 38.86 | 37.65 | 38.65 | 38.65 | +0.39 (+1.02%) | 1,559,450 |
| 19 Aug 2021 | CNY | 38.93 | 38.93 | 38 | 38.26 | 38.26 | -0.53 (-1.37%) | 1,091,569 |
| 18 Aug 2021 | CNY | 39.3 | 39.3 | 38.4 | 38.79 | 38.79 | -0.14 (-0.36%) | 856,400 |
| 17 Aug 2021 | CNY | 39.7 | 39.85 | 38.53 | 38.93 | 38.93 | -0.41 (-1.04%) | 1,287,550 |
| 16 Aug 2021 | CNY | 40 | 40.44 | 39.18 | 39.34 | 39.34 | -0.58 (-1.45%) | 791,529 |
| 13 Aug 2021 | CNY | 39.31 | 40.4 | 39.31 | 39.92 | 39.92 | +0.3 (+0.76%) | 891,318 |
| 12 Aug 2021 | CNY | 39.31 | 39.73 | 39.05 | 39.62 | 39.62 | +0.09 (+0.23%) | 915,744 |
| 11 Aug 2021 | CNY | 39.42 | 39.8 | 39 | 39.53 | 39.53 | +0.01 (+0.03%) | 946,768 |
| 10 Aug 2021 | CNY | 38.03 | 39.66 | 37.73 | 39.52 | 39.52 | +1.49 (+3.92%) | 2,083,104 |
| 9 Aug 2021 | CNY | 37.01 | 38.18 | 36.8 | 38.03 | 38.03 | +1.06 (+2.87%) | 1,171,431 |
| 6 Aug 2021 | CNY | 37.55 | 37.71 | 36.65 | 36.97 | 36.97 | -0.27 (-0.73%) | 990,278 |
| 5 Aug 2021 | CNY | 37.48 | 37.86 | 36.91 | 37.24 | 37.24 | -0.34 (-0.90%) | 1,013,866 |
| 4 Aug 2021 | CNY | 37.3 | 37.96 | 36.95 | 37.58 | 37.58 | +0.17 (+0.45%) | 1,157,047 |
| 3 Aug 2021 | CNY | 36.95 | 38.46 | 36.58 | 37.41 | 37.41 | +0.42 (+1.14%) | 1,856,635 |
| 2 Aug 2021 | CNY | 36 | 37.1 | 35.56 | 36.99 | 36.99 | +0.99 (+2.75%) | 1,351,648 |
| 30 Jul 2021 | CNY | 36.36 | 36.66 | 35.23 | 36 | 36 | -0.34 (-0.94%) | 1,643,245 |
| 29 Jul 2021 | CNY | 35.8 | 36.48 | 35.5 | 36.34 | 36.34 | +1.12 (+3.18%) | 1,530,464 |
| 28 Jul 2021 | CNY | 36.88 | 37.08 | 35.08 | 35.22 | 35.22 | -1.98 (-5.32%) | 2,563,747 |
| 27 Jul 2021 | CNY | 37.03 | 37.98 | 37.03 | 37.2 | 37.2 | -0.03 (-0.08%) | 1,036,033 |
| 26 Jul 2021 | CNY | 38.58 | 38.8 | 36.85 | 37.23 | 37.23 | -1.35 (-3.50%) | 1,790,161 |
| 23 Jul 2021 | CNY | 39.44 | 40 | 38.27 | 38.58 | 38.58 | -1.05 (-2.65%) | 1,495,942 |
| 22 Jul 2021 | CNY | 39.65 | 39.85 | 38.93 | 39.63 | 39.63 | -0.07 (-0.18%) | 1,040,600 |
| 21 Jul 2021 | CNY | 39 | 40.09 | 39 | 39.7 | 39.7 | +0.4 (+1.02%) | 822,900 |
| 20 Jul 2021 | CNY | 39.09 | 39.6 | 38.47 | 39.3 | 39.3 | +0.42 (+1.08%) | 988,190 |
| 19 Jul 2021 | CNY | 40.01 | 40.01 | 38.6 | 38.88 | 38.88 | -1.22 (-3.04%) | 1,666,058 |
| 16 Jul 2021 | CNY | 40.72 | 40.98 | 40.01 | 40.1 | 40.1 | -0.53 (-1.30%) | 1,032,400 |
| 15 Jul 2021 | CNY | 42.07 | 42.26 | 40 | 40.63 | 40.63 | -1.63 (-3.86%) | 1,790,794 |
