| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 35.9 | 36.29 | 34.15 | 34.97 | 34.97 | -1.19 (-3.29%) | 4,203,000 |
| 24 Aug 2021 | CNY | 37.8 | 38.33 | 34.89 | 36.16 | 36.16 | -1.48 (-3.93%) | 5,255,100 |
| 23 Aug 2021 | CNY | 36.56 | 37.72 | 36.26 | 37.64 | 37.64 | +0.5 (+1.35%) | 4,220,000 |
| 20 Aug 2021 | CNY | 37.8 | 38.13 | 35.4 | 37.14 | 37.14 | -0.25 (-0.67%) | 4,972,700 |
| 19 Aug 2021 | CNY | 34.68 | 37.99 | 34.68 | 37.39 | 37.39 | +2.73 (+7.88%) | 7,336,351 |
| 18 Aug 2021 | CNY | 34.06 | 35.97 | 34.06 | 34.66 | 34.66 | +0.6 (+1.76%) | 4,374,300 |
| 17 Aug 2021 | CNY | 33.82 | 37.5 | 33.82 | 34.06 | 34.06 | -0.28 (-0.82%) | 5,056,400 |
| 16 Aug 2021 | CNY | 33.01 | 34.61 | 33.01 | 34.34 | 34.34 | +0.83 (+2.48%) | 3,913,600 |
| 13 Aug 2021 | CNY | 34.23 | 34.65 | 32.51 | 33.51 | 33.51 | -1.2 (-3.46%) | 5,776,900 |
| 12 Aug 2021 | CNY | 33.75 | 35.5 | 33.2 | 34.71 | 34.71 | +0.4 (+1.17%) | 5,271,690 |
| 11 Aug 2021 | CNY | 34.5 | 34.76 | 32.81 | 34.31 | 34.31 | -0.46 (-1.32%) | 5,988,906 |
| 10 Aug 2021 | CNY | 38.69 | 38.99 | 33.2 | 34.77 | 34.77 | -3.1 (-8.19%) | 9,866,843 |
| 9 Aug 2021 | CNY | 39 | 40.99 | 36.91 | 37.87 | 37.87 | -0.83 (-2.14%) | 7,271,709 |
| 6 Aug 2021 | CNY | 34.35 | 39.87 | 34.35 | 38.7 | 38.7 | +3.65 (+10.41%) | 8,238,694 |
| 5 Aug 2021 | CNY | 35 | 36.3 | 34.11 | 35.05 | 35.05 | -1.94 (-5.24%) | 6,884,545 |
| 4 Aug 2021 | CNY | 31.99 | 37 | 31 | 36.99 | 36.99 | +5.02 (+15.70%) | 9,764,035 |
| 3 Aug 2021 | CNY | 29.26 | 33.87 | 28.95 | 31.97 | 31.97 | +2.71 (+9.26%) | 5,834,786 |
| 2 Aug 2021 | CNY | 28.6 | 29.55 | 28.2 | 29.26 | 29.26 | +0.79 (+2.77%) | 3,736,052 |
| 30 Jul 2021 | CNY | 29 | 29.04 | 27.77 | 28.47 | 28.47 | -0.31 (-1.08%) | 3,265,012 |
| 29 Jul 2021 | CNY | 27.11 | 28.88 | 26.94 | 28.78 | 28.78 | +1.87 (+6.95%) | 3,905,492 |
| 28 Jul 2021 | CNY | 26.83 | 27.6 | 25.6 | 26.91 | 26.91 | -0.49 (-1.79%) | 2,935,200 |
| 27 Jul 2021 | CNY | 26.13 | 28.51 | 25.66 | 27.4 | 27.4 | +1.55 (+6.00%) | 5,504,813 |
| 26 Jul 2021 | CNY | 27.4 | 27.4 | 24.8 | 25.85 | 25.85 | -1.26 (-4.65%) | 4,881,100 |
| 23 Jul 2021 | CNY | 25.93 | 27.36 | 25.59 | 27.11 | 27.11 | +1.25 (+4.83%) | 4,257,100 |
| 22 Jul 2021 | CNY | 25.48 | 26.58 | 25.14 | 25.86 | 25.86 | +0.23 (+0.90%) | 3,224,400 |
| 21 Jul 2021 | CNY | 24.98 | 25.96 | 24.71 | 25.63 | 25.63 | +1.11 (+4.53%) | 3,338,802 |
| 20 Jul 2021 | CNY | 25.16 | 25.19 | 24.3 | 24.52 | 24.52 | -0.4 (-1.61%) | 1,888,400 |
| 19 Jul 2021 | CNY | 24.33 | 25.55 | 23.81 | 24.92 | 24.92 | +0.17 (+0.69%) | 2,784,200 |
| 16 Jul 2021 | CNY | 25.21 | 25.21 | 24.61 | 24.75 | 24.75 | -0.27 (-1.08%) | 1,585,100 |
| 15 Jul 2021 | CNY | 24.12 | 25.15 | 23.53 | 25.02 | 25.02 | +0.9 (+3.73%) | 3,050,900 |
