| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2021 | CNY | 37.7 | 39.4 | 36.76 | 38.38 | 38.38 | -0.01 (-0.03%) | 3,375,084 |
| 18 Aug 2021 | CNY | 37.33 | 38.6 | 37.06 | 38.39 | 38.39 | +0.59 (+1.56%) | 2,843,137 |
| 17 Aug 2021 | CNY | 39.23 | 39.56 | 37.58 | 37.8 | 37.8 | -2.13 (-5.33%) | 3,934,134 |
| 16 Aug 2021 | CNY | 38.5 | 40.5 | 37.51 | 39.93 | 39.93 | +1.53 (+3.98%) | 5,042,842 |
| 13 Aug 2021 | CNY | 36.2 | 42.01 | 36 | 38.4 | 38.4 | +2.07 (+5.70%) | 5,447,354 |
| 12 Aug 2021 | CNY | 37 | 37.02 | 35.71 | 36.33 | 36.33 | -1.07 (-2.86%) | 2,603,130 |
| 11 Aug 2021 | CNY | 36.46 | 37.57 | 36.21 | 37.4 | 37.4 | +0.85 (+2.33%) | 3,252,082 |
| 10 Aug 2021 | CNY | 35.39 | 37.37 | 35.28 | 36.55 | 36.55 | +1.07 (+3.02%) | 3,480,584 |
| 9 Aug 2021 | CNY | 35.41 | 36.35 | 35.16 | 35.48 | 35.48 | +0.28 (+0.80%) | 2,285,880 |
| 6 Aug 2021 | CNY | 36 | 36.3 | 34.72 | 35.2 | 35.2 | -0.44 (-1.23%) | 2,381,306 |
| 5 Aug 2021 | CNY | 34.74 | 35.96 | 34.41 | 35.64 | 35.64 | +0.97 (+2.80%) | 2,973,082 |
| 4 Aug 2021 | CNY | 33.73 | 34.85 | 33.73 | 34.67 | 34.67 | +0.91 (+2.70%) | 1,834,095 |
| 3 Aug 2021 | CNY | 34.4 | 35.28 | 33.67 | 33.76 | 33.76 | -0.38 (-1.11%) | 2,128,746 |
| 2 Aug 2021 | CNY | 32.51 | 34.18 | 32.05 | 34.14 | 34.14 | +1.63 (+5.01%) | 1,910,313 |
| 30 Jul 2021 | CNY | 32 | 32.8 | 31.9 | 32.51 | 32.51 | +0.16 (+0.49%) | 1,103,595 |
| 29 Jul 2021 | CNY | 32.07 | 32.78 | 32.07 | 32.35 | 32.35 | +0.28 (+0.87%) | 1,243,822 |
| 28 Jul 2021 | CNY | 33.79 | 34 | 32.04 | 32.07 | 32.07 | -2.13 (-6.23%) | 1,659,669 |
| 27 Jul 2021 | CNY | 34.34 | 35.23 | 33.82 | 34.2 | 34.2 | +0.26 (+0.77%) | 1,650,805 |
| 26 Jul 2021 | CNY | 34.6 | 35.34 | 33.65 | 33.94 | 33.94 | -1.12 (-3.19%) | 1,906,982 |
| 23 Jul 2021 | CNY | 34.5 | 35.86 | 34.26 | 35.06 | 35.06 | +0.92 (+2.69%) | 3,214,865 |
| 22 Jul 2021 | CNY | 33.57 | 34.17 | 33.08 | 34.14 | 34.14 | +0.57 (+1.70%) | 1,530,320 |
| 21 Jul 2021 | CNY | 33.3 | 33.86 | 32.95 | 33.57 | 33.57 | +0.48 (+1.45%) | 1,170,060 |
| 20 Jul 2021 | CNY | 33.83 | 33.83 | 32.91 | 33.09 | 33.09 | -0.77 (-2.27%) | 1,200,091 |
| 19 Jul 2021 | CNY | 34.08 | 34.53 | 33.68 | 33.86 | 33.86 | -0.44 (-1.28%) | 1,021,083 |
| 16 Jul 2021 | CNY | 34.35 | 34.85 | 34.1 | 34.3 | 34.3 | -0.04 (-0.12%) | 880,654 |
| 15 Jul 2021 | CNY | 35.05 | 35.09 | 34.07 | 34.34 | 34.34 | -0.72 (-2.05%) | 1,052,900 |
| 14 Jul 2021 | CNY | 34.76 | 35.11 | 34.6 | 35.06 | 35.06 | +0.23 (+0.66%) | 858,917 |
| 13 Jul 2021 | CNY | 35.59 | 35.59 | 34.72 | 34.83 | 34.83 | -0.52 (-1.47%) | 1,241,864 |
| 12 Jul 2021 | CNY | 36 | 36 | 35.17 | 35.35 | 35.35 | -0.25 (-0.70%) | 1,453,920 |
| 9 Jul 2021 | CNY | 35.21 | 35.82 | 35.01 | 35.6 | 35.6 | +0.39 (+1.11%) | 1,473,674 |
