| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 33.2667 | 34.26 | 32 | 33.5 | 33.5 | +0.487 (+1.47%) | 11,610,189 |
| 23 Aug 2021 | CNY | 32.4667 | 33.9933 | 31.3333 | 33.0133 | 33.0133 | -2.127 (-6.05%) | 22,297,809 |
| 20 Aug 2021 | CNY | 35.08 | 35.3333 | 34.0867 | 35.14 | 35.14 | +0.567 (+1.64%) | 5,426,910 |
| 19 Aug 2021 | CNY | 34.6333 | 35.0267 | 33.96 | 34.5733 | 34.5733 | +0.367 (+1.07%) | 5,415,474 |
| 18 Aug 2021 | CNY | 34.1667 | 34.94 | 33.5267 | 34.2067 | 34.2067 | +0.473 (+1.40%) | 5,975,277 |
| 17 Aug 2021 | CNY | 36.8133 | 36.9933 | 33.58 | 33.7333 | 33.7333 | -3 (-8.17%) | 12,224,298 |
| 16 Aug 2021 | CNY | 35.6667 | 37.3333 | 34.8133 | 36.7333 | 36.7333 | +0.58 (+1.60%) | 7,829,074 |
| 13 Aug 2021 | CNY | 36.1067 | 37.16 | 35.8 | 36.1533 | 36.1533 | +0.18 (+0.50%) | 7,405,560 |
| 12 Aug 2021 | CNY | 36.2333 | 37.2533 | 35.9333 | 35.9733 | 35.9733 | -0.573 (-1.57%) | 5,749,705 |
| 11 Aug 2021 | CNY | 37.5467 | 37.6667 | 36.08 | 36.5467 | 36.5467 | -1.253 (-3.32%) | 9,445,381 |
| 10 Aug 2021 | CNY | 37.3933 | 37.92 | 36.68 | 37.8 | 37.8 | +0.413 (+1.11%) | 7,389,717 |
| 9 Aug 2021 | CNY | 36.92 | 37.6667 | 35.6467 | 37.3867 | 37.3867 | -0.213 (-0.57%) | 10,852,276 |
| 6 Aug 2021 | CNY | 37.6 | 39.7 | 36.8667 | 37.6 | 37.6 | -0.12 (-0.32%) | 9,219,031 |
| 5 Aug 2021 | CNY | 37.9933 | 38.2 | 36.6867 | 37.72 | 37.72 | -0.533 (-1.39%) | 7,476,582 |
| 4 Aug 2021 | CNY | 37.9467 | 39.3467 | 37.7867 | 38.2533 | 38.2533 | +0.307 (+0.81%) | 8,201,922 |
| 3 Aug 2021 | CNY | 39.8667 | 39.9267 | 37.6667 | 37.9467 | 37.9467 | -1.427 (-3.62%) | 9,101,812 |
| 2 Aug 2021 | CNY | 37.2333 | 39.66 | 37.2333 | 39.3733 | 39.3733 | +1.54 (+4.07%) | 10,932,456 |
| 30 Jul 2021 | CNY | 39.5333 | 41.2267 | 37.3533 | 37.8333 | 37.8333 | -2.1 (-5.26%) | 16,205,946 |
| 29 Jul 2021 | CNY | 39.72 | 40.4533 | 38.6733 | 39.9333 | 39.9333 | +2.107 (+5.57%) | 9,905,634 |
| 28 Jul 2021 | CNY | 38.6667 | 39.7333 | 35.9533 | 37.8267 | 37.8267 | -1.707 (-4.32%) | 15,001,071 |
| 27 Jul 2021 | CNY | 38.7333 | 41.3333 | 38.6667 | 39.5333 | 39.5333 | +0.78 (+2.01%) | 13,515,835 |
| 26 Jul 2021 | CNY | 38.2333 | 39.7133 | 37.52 | 38.7533 | 38.7533 | -0.187 (-0.48%) | 9,747,427 |
| 23 Jul 2021 | CNY | 39.02 | 39.6333 | 37.9867 | 38.94 | 38.94 | -0.68 (-1.72%) | 9,661,302 |
| 22 Jul 2021 | CNY | 38.2 | 39.7733 | 38.0733 | 39.62 | 39.62 | +0.913 (+2.36%) | 12,841,617 |
| 21 Jul 2021 | CNY | 34.8467 | 39.4 | 34.4467 | 38.7067 | 38.7067 | +3.367 (+9.53%) | 21,891,819 |
| 20 Jul 2021 | CNY | 33.04 | 35.5333 | 32.8133 | 35.34 | 35.34 | +2.373 (+7.20%) | 11,945,512 |
| 19 Jul 2021 | CNY | 34.2467 | 34.5867 | 32.7733 | 32.9667 | 32.9667 | -1.287 (-3.76%) | 13,187,620 |
| 16 Jul 2021 | CNY | 34.88 | 35.0133 | 33.58 | 34.2533 | 34.2533 | -0.76 (-2.17%) | 8,293,095 |
| 15 Jul 2021 | CNY | 35.3333 | 35.36 | 33.92 | 35.0133 | 35.0133 | -0.713 (-2.00%) | 15,480,420 |
| 14 Jul 2021 | CNY | 33.2667 | 37.08 | 33.2667 | 35.7267 | 35.7267 | +2.727 (+8.26%) | 26,697,933 |
