| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2021 | CNY | 37.98 | 38.68 | 36.9 | 37.53 | 37.53 | -0.45 (-1.18%) | 2,993,284 |
| 9 Sep 2021 | CNY | 35.3 | 38.38 | 34.9 | 37.98 | 37.98 | +0.53 (+1.42%) | 6,406,376 |
| 8 Sep 2021 | CNY | 34.91 | 40.74 | 34.91 | 37.45 | 37.45 | +2.56 (+7.34%) | 6,233,943 |
| 7 Sep 2021 | CNY | 34.54 | 35.2 | 33.19 | 34.89 | 34.89 | -0.14 (-0.40%) | 4,336,531 |
| 6 Sep 2021 | CNY | 34.65 | 36.09 | 32.5 | 35.03 | 35.03 | +0.38 (+1.10%) | 5,389,289 |
| 3 Sep 2021 | CNY | 36.51 | 37.4 | 34.3 | 34.65 | 34.65 | -2.23 (-6.05%) | 4,050,058 |
| 2 Sep 2021 | CNY | 38.5 | 38.97 | 36.76 | 36.88 | 36.88 | -1.3 (-3.40%) | 3,523,282 |
| 1 Sep 2021 | CNY | 39.96 | 41.98 | 37.6 | 38.18 | 38.18 | -3.02 (-7.33%) | 4,248,748 |
| 31 Aug 2021 | CNY | 39.6 | 41.9 | 36.9 | 41.2 | 41.2 | +0.79 (+1.95%) | 8,079,990 |
| 30 Aug 2021 | CNY | 40.7 | 42 | 39.3 | 40.41 | 40.41 | +0.32 (+0.80%) | 8,170,818 |
| 27 Aug 2021 | CNY | 39.51 | 44.3 | 38.1 | 40.09 | 40.09 | +0.11 (+0.28%) | 8,614,585 |
| 26 Aug 2021 | CNY | 37.06 | 41 | 36.66 | 39.98 | 39.98 | +1.63 (+4.25%) | 6,403,323 |
| 25 Aug 2021 | CNY | 38 | 38.85 | 35.58 | 38.35 | 38.35 | +1.5 (+4.07%) | 5,979,069 |
| 24 Aug 2021 | CNY | 37.8 | 41.65 | 36.3 | 36.85 | 36.85 | -1.01 (-2.67%) | 13,794,447 |
| 23 Aug 2021 | CNY | 33 | 37.86 | 33 | 37.86 | 37.86 | +6.31 (+20%) | 13,853,173 |
| 20 Aug 2021 | CNY | 32.33 | 33.2 | 30.5 | 31.55 | 31.55 | -2.04 (-6.07%) | 9,897,842 |
| 19 Aug 2021 | CNY | 30.51 | 36.5 | 30.51 | 33.59 | 33.59 | +2.51 (+8.08%) | 14,552,238 |
| 18 Aug 2021 | CNY | 29.83 | 32.2 | 29.35 | 31.08 | 31.08 | +0.08 (+0.26%) | 9,015,916 |
| 17 Aug 2021 | CNY | 32.72 | 34 | 30.21 | 31 | 31 | -1.72 (-5.26%) | 9,771,870 |
| 16 Aug 2021 | CNY | 32.37 | 34.8 | 31.5 | 32.72 | 32.72 | -1.92 (-5.54%) | 13,012,302 |
| 13 Aug 2021 | CNY | 32.68 | 36.87 | 30.71 | 34.64 | 34.64 | +0.14 (+0.41%) | 23,330,856 |
| 12 Aug 2021 | CNY | 25 | 35 | 24.5 | 34.5 | 34.5 | -7.1 (-17.07%) | 32,037,898 |
| 1 Jun 2021 | CNY | 40 | 41.6 | 40 | 41.6 | 41.6 | +1.4 (+3.48%) | 100 |
| 28 May 2021 | CNY | 39.8 | 40.2 | 39.8 | 40.2 | 40.2 | +3.8 (+10.44%) | 300 |
| 11 May 2021 | CNY | 37 | 37.4 | 36.4 | 36.4 | 36.4 | -10 (-21.55%) | 400 |
| 22 Apr 2021 | CNY | 44 | 46.4 | 44 | 46.4 | 46.4 | +7.2 (+18.37%) | 45 |
| 26 Mar 2021 | CNY | 38.6 | 41 | 38.6 | 39.2 | 39.2 | -1.8 (-4.39%) | 10 |
| 3 Feb 2021 | CNY | 41.6 | 42.8 | 41 | 41 | 41 | -0.8 (-1.91%) | 2 |
| 18 Jan 2021 | CNY | 42.2 | 44.2 | 41.8 | 41.8 | 41.8 | -2.2 (-5.00%) | 80 |
| 15 Jan 2021 | CNY | 39.2 | 44 | 39.2 | 44 | 44 | +6.65 (+17.80%) | 200 |
