| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2021 | CNY | 35.31 | 35.35 | 34.05 | 34.09 | 34.09 | -1.27 (-3.59%) | 1,289,815 |
| 25 Aug 2021 | CNY | 35.1 | 36.21 | 34.89 | 35.36 | 35.36 | +0.24 (+0.68%) | 971,812 |
| 24 Aug 2021 | CNY | 35.17 | 35.36 | 34.8 | 35.12 | 35.12 | +0.15 (+0.43%) | 829,977 |
| 23 Aug 2021 | CNY | 34.3 | 34.98 | 34.27 | 34.97 | 34.97 | +0.36 (+1.04%) | 886,752 |
| 20 Aug 2021 | CNY | 36.08 | 36.26 | 34.35 | 34.61 | 34.61 | -1.75 (-4.81%) | 1,683,788 |
| 19 Aug 2021 | CNY | 36.41 | 37.03 | 36.12 | 36.36 | 36.36 | -0.3 (-0.82%) | 1,011,217 |
| 18 Aug 2021 | CNY | 36.25 | 37.1 | 35.6 | 36.66 | 36.66 | -0.09 (-0.24%) | 1,445,790 |
| 17 Aug 2021 | CNY | 37 | 37.66 | 36 | 36.75 | 36.75 | -3.37 (-8.40%) | 2,712,439 |
| 16 Aug 2021 | CNY | 39.99 | 40.58 | 39.18 | 40.12 | 40.12 | +0.43 (+1.08%) | 1,473,687 |
| 13 Aug 2021 | CNY | 38.95 | 40.37 | 38.73 | 39.69 | 39.69 | +0.61 (+1.56%) | 1,708,136 |
| 12 Aug 2021 | CNY | 39.9 | 40.47 | 38.87 | 39.08 | 39.08 | -0.83 (-2.08%) | 1,229,115 |
| 11 Aug 2021 | CNY | 40.7 | 41.18 | 39.7 | 39.91 | 39.91 | -1.03 (-2.52%) | 1,535,999 |
| 10 Aug 2021 | CNY | 40.01 | 41.72 | 39.7 | 40.94 | 40.94 | -0.01 (-0.02%) | 2,876,947 |
| 9 Aug 2021 | CNY | 36.78 | 42.51 | 36.68 | 40.95 | 40.95 | +4.16 (+11.31%) | 4,327,626 |
| 6 Aug 2021 | CNY | 38.43 | 38.43 | 36.79 | 36.79 | 36.79 | -1.84 (-4.76%) | 1,275,051 |
| 5 Aug 2021 | CNY | 38.45 | 39.2 | 38.1 | 38.63 | 38.63 | +0.06 (+0.16%) | 1,163,674 |
| 4 Aug 2021 | CNY | 38.99 | 39 | 38.28 | 38.57 | 38.57 | -0.99 (-2.50%) | 1,506,764 |
| 3 Aug 2021 | CNY | 37.58 | 39.76 | 37.31 | 39.56 | 39.56 | +1.47 (+3.86%) | 2,554,292 |
| 2 Aug 2021 | CNY | 37.4 | 38.58 | 36.6 | 38.09 | 38.09 | +1.15 (+3.11%) | 2,176,993 |
| 30 Jul 2021 | CNY | 35.71 | 36.97 | 35.1 | 36.94 | 36.94 | +0.62 (+1.71%) | 1,581,429 |
| 29 Jul 2021 | CNY | 36.42 | 36.78 | 36.11 | 36.32 | 36.32 | +0.2 (+0.55%) | 861,379 |
| 28 Jul 2021 | CNY | 36.3 | 36.75 | 35.16 | 36.12 | 36.12 | -0.25 (-0.69%) | 941,042 |
| 27 Jul 2021 | CNY | 37.09 | 37.53 | 36.28 | 36.37 | 36.37 | -0.78 (-2.10%) | 887,161 |
| 26 Jul 2021 | CNY | 38.19 | 38.45 | 36.86 | 37.15 | 37.15 | -1.35 (-3.51%) | 1,019,025 |
| 23 Jul 2021 | CNY | 39.9 | 39.98 | 38.32 | 38.5 | 38.5 | -1.7 (-4.23%) | 1,436,800 |
| 22 Jul 2021 | CNY | 40.38 | 40.38 | 39.2 | 40.2 | 40.2 | -0.2 (-0.50%) | 1,609,993 |
| 21 Jul 2021 | CNY | 40.8 | 41.46 | 40.32 | 40.4 | 40.4 | -0.14 (-0.35%) | 1,019,633 |
| 20 Jul 2021 | CNY | 40.65 | 41.33 | 40.09 | 40.54 | 40.54 | -0.94 (-2.27%) | 1,131,602 |
| 19 Jul 2021 | CNY | 44.1 | 44.15 | 41.11 | 41.48 | 41.48 | -2.93 (-6.60%) | 2,288,453 |
| 16 Jul 2021 | CNY | 45.31 | 45.57 | 44.34 | 44.41 | 44.41 | -1.38 (-3.01%) | 1,029,976 |
