| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 38.68 | 38.99 | 38.16 | 38.32 | 38.32 | -0.34 (-0.88%) | 3,973,282 |
| 24 Aug 2021 | CNY | 38.73 | 39 | 38.16 | 38.66 | 38.66 | -0.01 (-0.03%) | 3,457,710 |
| 23 Aug 2021 | CNY | 39.13 | 39.38 | 38.5 | 38.67 | 38.67 | -0.09 (-0.23%) | 3,260,015 |
| 20 Aug 2021 | CNY | 40.18 | 40.18 | 38.38 | 38.76 | 38.76 | -1.13 (-2.83%) | 3,248,050 |
| 19 Aug 2021 | CNY | 39.19 | 41.52 | 39.08 | 39.89 | 39.89 | +0.01 (+0.03%) | 3,599,885 |
| 18 Aug 2021 | CNY | 41.19 | 41.2 | 39.2 | 39.88 | 39.88 | -1.23 (-2.99%) | 4,697,380 |
| 17 Aug 2021 | CNY | 41.94 | 43.79 | 40.64 | 41.11 | 41.11 | -0.66 (-1.58%) | 6,118,636 |
| 16 Aug 2021 | CNY | 42.3 | 42.33 | 40.75 | 41.77 | 41.77 | -0.39 (-0.93%) | 2,781,860 |
| 13 Aug 2021 | CNY | 41.71 | 42.48 | 40.5 | 42.16 | 42.16 | +0.45 (+1.08%) | 2,868,540 |
| 12 Aug 2021 | CNY | 42.42 | 43.28 | 41.4 | 41.71 | 41.71 | -0.55 (-1.30%) | 3,169,276 |
| 11 Aug 2021 | CNY | 43.21 | 43.58 | 42.01 | 42.26 | 42.26 | -0.84 (-1.95%) | 4,331,810 |
| 10 Aug 2021 | CNY | 41.5 | 44 | 41.01 | 43.1 | 43.1 | +0.35 (+0.82%) | 6,480,754 |
| 9 Aug 2021 | CNY | 39.03 | 44.56 | 38.87 | 42.75 | 42.75 | +3.65 (+9.34%) | 8,469,277 |
| 6 Aug 2021 | CNY | 39.16 | 39.39 | 37.9 | 39.1 | 39.1 | -0.08 (-0.20%) | 3,823,722 |
| 5 Aug 2021 | CNY | 40.11 | 40.38 | 38.64 | 39.18 | 39.18 | -0.97 (-2.42%) | 3,110,724 |
| 4 Aug 2021 | CNY | 40.8 | 40.85 | 39.91 | 40.15 | 40.15 | -0.5 (-1.23%) | 2,915,704 |
| 3 Aug 2021 | CNY | 39.8 | 40.94 | 39.4 | 40.65 | 40.65 | +0.51 (+1.27%) | 3,051,920 |
| 2 Aug 2021 | CNY | 39.24 | 40.41 | 38.1 | 40.14 | 40.14 | +0.72 (+1.83%) | 3,835,181 |
| 30 Jul 2021 | CNY | 38.08 | 39.75 | 37.2 | 39.42 | 39.42 | +0.91 (+2.36%) | 3,200,990 |
| 29 Jul 2021 | CNY | 38 | 38.77 | 37.82 | 38.51 | 38.51 | +0.89 (+2.37%) | 2,774,774 |
| 28 Jul 2021 | CNY | 38.84 | 39.44 | 37.4 | 37.62 | 37.62 | -1.4 (-3.59%) | 3,461,421 |
| 27 Jul 2021 | CNY | 40.43 | 41.5 | 38.93 | 39.02 | 39.02 | -1.57 (-3.87%) | 3,047,559 |
| 26 Jul 2021 | CNY | 42.81 | 43.14 | 40.01 | 40.59 | 40.59 | -2.69 (-6.22%) | 3,742,970 |
| 23 Jul 2021 | CNY | 45.39 | 45.45 | 43.08 | 43.28 | 43.28 | -1.81 (-4.01%) | 2,672,014 |
| 22 Jul 2021 | CNY | 45.54 | 46.29 | 44.94 | 45.09 | 45.09 | -0.68 (-1.49%) | 2,253,859 |
| 21 Jul 2021 | CNY | 46.75 | 47.73 | 45.77 | 45.77 | 45.77 | -0.98 (-2.10%) | 3,102,343 |
| 20 Jul 2021 | CNY | 44.63 | 47 | 44.44 | 46.75 | 46.75 | +1.95 (+4.35%) | 4,466,501 |
| 19 Jul 2021 | CNY | 45 | 45.5 | 42 | 44.8 | 44.8 | +0.06 (+0.13%) | 4,390,687 |
| 16 Jul 2021 | CNY | 45 | 47.39 | 44.24 | 44.74 | 44.74 | +1.28 (+2.95%) | 5,708,127 |
| 15 Jul 2021 | CNY | 42.82 | 43.72 | 42.53 | 43.46 | 43.46 | +0.09 (+0.21%) | 2,302,123 |
