| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 40 | 40.0833 | 37.55 | 38.4833 | 38.4833 | -1.117 (-2.82%) | 5,127,436 |
| 24 Aug 2021 | CNY | 38.3417 | 40.4833 | 37.1 | 39.6 | 39.6 | +1.442 (+3.78%) | 6,711,638 |
| 23 Aug 2021 | CNY | 37.4667 | 38.8333 | 37.4667 | 38.1583 | 38.1583 | +0.742 (+1.98%) | 3,678,562 |
| 20 Aug 2021 | CNY | 38.4333 | 38.5083 | 37.1 | 37.4167 | 37.4167 | -0.75 (-1.97%) | 3,905,163 |
| 19 Aug 2021 | CNY | 40.175 | 41.25 | 38.125 | 38.1667 | 38.1667 | -2.833 (-6.91%) | 6,301,188 |
| 18 Aug 2021 | CNY | 40.8333 | 41.6417 | 39.5917 | 41 | 41 | +0.167 (+0.41%) | 3,730,992 |
| 17 Aug 2021 | CNY | 42.6917 | 42.7417 | 40.0667 | 40.8333 | 40.8333 | -1.1 (-2.62%) | 4,230,579 |
| 16 Aug 2021 | CNY | 43.7583 | 44.0667 | 41.2917 | 41.9333 | 41.9333 | -0.833 (-1.95%) | 5,372,319 |
| 13 Aug 2021 | CNY | 42.95 | 44.8333 | 41.7083 | 42.7667 | 42.7667 | -1.733 (-3.90%) | 7,678,047 |
| 12 Aug 2021 | CNY | 47.7167 | 48 | 44.2917 | 44.5 | 44.5 | -4.708 (-9.57%) | 11,778,627 |
| 11 Aug 2021 | CNY | 40.8333 | 49.2083 | 40.4833 | 49.2083 | 49.2083 | +8.2 (+20.00%) | 14,440,243 |
| 10 Aug 2021 | CNY | 41.9583 | 43.1667 | 39.9 | 41.0083 | 41.0083 | -0.942 (-2.24%) | 8,830,134 |
| 9 Aug 2021 | CNY | 43.3417 | 43.8167 | 41.1167 | 41.95 | 41.95 | -1.567 (-3.60%) | 8,169,138 |
| 6 Aug 2021 | CNY | 46.9 | 47.4917 | 42.5667 | 43.5167 | 43.5167 | -3.258 (-6.97%) | 9,751,286 |
| 5 Aug 2021 | CNY | 47.9167 | 49.725 | 46.2083 | 46.775 | 46.775 | -3.275 (-6.54%) | 9,635,350 |
| 4 Aug 2021 | CNY | 47.9 | 51.6667 | 47.2333 | 50.05 | 50.05 | +0.475 (+0.96%) | 12,262,027 |
| 3 Aug 2021 | CNY | 46.775 | 52.5 | 45.45 | 49.575 | 49.575 | +5.658 (+12.88%) | 15,210,108 |
| 2 Aug 2021 | CNY | 38.675 | 43.9167 | 37.375 | 43.9167 | 43.9167 | +7.317 (+19.99%) | 15,920,071 |
| 30 Jul 2021 | CNY | 30.9167 | 36.6 | 30.9167 | 36.6 | 36.6 | +6.1 (+20%) | 12,118,600 |
| 29 Jul 2021 | CNY | 29.325 | 31.8333 | 29.125 | 30.5 | 30.5 | +1.625 (+5.63%) | 10,178,539 |
| 28 Jul 2021 | CNY | 29.3917 | 29.9 | 27.3333 | 28.875 | 28.875 | -3.192 (-9.95%) | 11,735,314 |
| 27 Jul 2021 | CNY | 26.9583 | 32.1667 | 26.9583 | 32.0667 | 32.0667 | +5.258 (+19.61%) | 14,666,432 |
| 26 Jul 2021 | CNY | 26.55 | 27.5833 | 25.8417 | 26.8083 | 26.8083 | +0.108 (+0.41%) | 2,905,364 |
| 23 Jul 2021 | CNY | 27.5 | 27.5 | 26.4167 | 26.7 | 26.7 | -0.9 (-3.26%) | 2,830,413 |
| 22 Jul 2021 | CNY | 25.8 | 27.775 | 25.1667 | 27.6 | 27.6 | +1.025 (+3.86%) | 4,496,809 |
| 21 Jul 2021 | CNY | 26.25 | 27 | 25.975 | 26.575 | 26.575 | +0.408 (+1.56%) | 2,270,338 |
| 20 Jul 2021 | CNY | 25.1833 | 26.3083 | 25.1833 | 26.1667 | 26.1667 | +0.583 (+2.28%) | 1,702,996 |
| 19 Jul 2021 | CNY | 25.4583 | 26.1167 | 24.775 | 25.5833 | 25.5833 | +0.275 (+1.09%) | 2,047,380 |
| 16 Jul 2021 | CNY | 25.5667 | 26.3083 | 25.1833 | 25.3083 | 25.3083 | -0.25 (-0.98%) | 2,159,784 |
| 15 Jul 2021 | CNY | 26.0833 | 26.575 | 25.125 | 25.5583 | 25.5583 | -0.717 (-2.73%) | 2,269,683 |
