| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 41.6933 | 42.1333 | 39.48 | 40.5667 | 40.5667 | -0.953 (-2.30%) | 4,434,049 |
| 24 Aug 2021 | CNY | 39.1867 | 41.5733 | 37.96 | 41.52 | 41.52 | +2.587 (+6.64%) | 6,560,100 |
| 23 Aug 2021 | CNY | 35.5333 | 40.5133 | 35.5133 | 38.9333 | 38.9333 | +3.42 (+9.63%) | 6,406,740 |
| 20 Aug 2021 | CNY | 35.1467 | 37 | 34.3467 | 35.5133 | 35.5133 | +0.027 (+0.07%) | 2,163,100 |
| 19 Aug 2021 | CNY | 36.6667 | 36.6667 | 34 | 35.4867 | 35.4867 | -1.16 (-3.17%) | 3,118,644 |
| 18 Aug 2021 | CNY | 36.8333 | 37.7867 | 35.5333 | 36.6467 | 36.6467 | +0.08 (+0.22%) | 3,531,043 |
| 17 Aug 2021 | CNY | 36.6 | 37.7267 | 36.0333 | 36.5667 | 36.5667 | -0.707 (-1.90%) | 3,221,428 |
| 16 Aug 2021 | CNY | 35.46 | 37.9 | 35.2933 | 37.2733 | 37.2733 | +1.727 (+4.86%) | 4,838,956 |
| 13 Aug 2021 | CNY | 35.4667 | 35.7867 | 34.7 | 35.5467 | 35.5467 | -0.453 (-1.26%) | 3,158,593 |
| 12 Aug 2021 | CNY | 33.92 | 36.3667 | 33.6733 | 36 | 36 | +1.793 (+5.24%) | 3,511,110 |
| 11 Aug 2021 | CNY | 35 | 35.26 | 33.8533 | 34.2067 | 34.2067 | -0.767 (-2.19%) | 2,144,640 |
| 10 Aug 2021 | CNY | 34.78 | 35.1267 | 34.4133 | 34.9733 | 34.9733 | +0.193 (+0.56%) | 1,782,679 |
| 9 Aug 2021 | CNY | 34.2 | 35.1667 | 33.54 | 34.78 | 34.78 | +0.513 (+1.50%) | 1,948,140 |
| 6 Aug 2021 | CNY | 34.2 | 34.66 | 33.8133 | 34.2667 | 34.2667 | +0.213 (+0.63%) | 1,889,250 |
| 5 Aug 2021 | CNY | 35.2267 | 35.2333 | 33.8667 | 34.0533 | 34.0533 | -0.72 (-2.07%) | 1,880,850 |
| 4 Aug 2021 | CNY | 33.9933 | 34.9267 | 33.0733 | 34.7733 | 34.7733 | +1.067 (+3.16%) | 3,554,940 |
| 3 Aug 2021 | CNY | 35.8267 | 36.06 | 33.3267 | 33.7067 | 33.7067 | -2.347 (-6.51%) | 3,740,679 |
| 2 Aug 2021 | CNY | 35.1067 | 36.2867 | 34.7867 | 36.0533 | 36.0533 | +1.28 (+3.68%) | 3,338,250 |
| 30 Jul 2021 | CNY | 36.6 | 36.8133 | 34.6533 | 34.7733 | 34.7733 | -1.827 (-4.99%) | 3,714,150 |
| 29 Jul 2021 | CNY | 36.6667 | 37.2533 | 36 | 36.6 | 36.6 | +2.04 (+5.90%) | 3,269,452 |
| 28 Jul 2021 | CNY | 35.1933 | 36.08 | 33.78 | 34.56 | 34.56 | -1.273 (-3.55%) | 3,035,988 |
| 27 Jul 2021 | CNY | 36.02 | 37.54 | 35.6867 | 35.8333 | 35.8333 | -0.393 (-1.09%) | 2,558,550 |
| 26 Jul 2021 | CNY | 35.9933 | 37.1133 | 35.1533 | 36.2267 | 36.2267 | +0.147 (+0.41%) | 2,685,300 |
| 23 Jul 2021 | CNY | 37.9333 | 38.06 | 35.8 | 36.08 | 36.08 | -1.527 (-4.06%) | 2,379,450 |
| 22 Jul 2021 | CNY | 39.3267 | 39.6533 | 36.7333 | 37.6067 | 37.6067 | -1.413 (-3.62%) | 3,213,000 |
| 21 Jul 2021 | CNY | 37.62 | 39.3933 | 37.3667 | 39.02 | 39.02 | +1.767 (+4.74%) | 2,689,374 |
| 20 Jul 2021 | CNY | 37.8733 | 37.96 | 36.04 | 37.2533 | 37.2533 | -0.247 (-0.66%) | 2,246,604 |
| 19 Jul 2021 | CNY | 38.0667 | 39.0467 | 36.8667 | 37.5 | 37.5 | -0.433 (-1.14%) | 2,689,350 |
| 16 Jul 2021 | CNY | 39.4267 | 40.6 | 37.7333 | 37.9333 | 37.9333 | -1.267 (-3.23%) | 3,136,722 |
| 15 Jul 2021 | CNY | 41.6533 | 41.9333 | 38 | 39.2 | 39.2 | -2.067 (-5.01%) | 3,363,024 |
