| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2021 | CNY | 38.1667 | 38.2833 | 37.7111 | 37.7167 | 37.7167 | -0.6 (-1.57%) | 631,078 |
| 10 Sep 2021 | CNY | 38.6556 | 38.8 | 38.2889 | 38.3167 | 38.3167 | -0.339 (-0.88%) | 542,520 |
| 9 Sep 2021 | CNY | 38.6778 | 38.7389 | 38.4 | 38.6556 | 38.6556 | +0.133 (+0.35%) | 478,980 |
| 8 Sep 2021 | CNY | 38.7 | 39.1611 | 38.4222 | 38.5222 | 38.5222 | -0.433 (-1.11%) | 701,641 |
| 7 Sep 2021 | CNY | 38.3889 | 39.3 | 38.2778 | 38.9556 | 38.9556 | +0.678 (+1.77%) | 974,867 |
| 6 Sep 2021 | CNY | 38.0611 | 38.4611 | 37.8667 | 38.2778 | 38.2778 | -0.044 (-0.12%) | 469,440 |
| 3 Sep 2021 | CNY | 38.0111 | 38.7722 | 37.8111 | 38.3222 | 38.3222 | +0.244 (+0.64%) | 636,750 |
| 2 Sep 2021 | CNY | 37.7778 | 38.2 | 37.7278 | 38.0778 | 38.0778 | +0.172 (+0.45%) | 550,999 |
| 1 Sep 2021 | CNY | 37.2833 | 38.0556 | 36.85 | 37.9056 | 37.9056 | +0.517 (+1.38%) | 884,755 |
| 31 Aug 2021 | CNY | 37.8556 | 37.9778 | 37.2222 | 37.3889 | 37.3889 | -0.456 (-1.20%) | 779,434 |
| 30 Aug 2021 | CNY | 37.8778 | 38.3722 | 37.8111 | 37.8444 | 37.8444 | -0.028 (-0.07%) | 525,047 |
| 27 Aug 2021 | CNY | 38.0556 | 38.3111 | 37.7778 | 37.8722 | 37.8722 | -0.228 (-0.60%) | 651,587 |
| 26 Aug 2021 | CNY | 39.1667 | 39.1667 | 38.0722 | 38.1 | 38.1 | -1.178 (-3.00%) | 971,460 |
| 25 Aug 2021 | CNY | 39.0167 | 39.4278 | 38.7833 | 39.2778 | 39.2778 | +0.261 (+0.67%) | 599,310 |
| 24 Aug 2021 | CNY | 39.1667 | 39.1667 | 38.5667 | 39.0167 | 39.0167 | +0.183 (+0.47%) | 826,407 |
| 23 Aug 2021 | CNY | 38.0445 | 39.2778 | 37.9 | 38.8333 | 38.8333 | +0.789 (+2.07%) | 830,527 |
| 20 Aug 2021 | CNY | 38.6444 | 38.8778 | 38 | 38.0445 | 38.0445 | -0.6 (-1.55%) | 700,110 |
| 19 Aug 2021 | CNY | 38.3944 | 39.3778 | 38.3944 | 38.6444 | 38.6444 | -0.022 (-0.06%) | 740,880 |
| 18 Aug 2021 | CNY | 39.45 | 39.6389 | 38.1556 | 38.6667 | 38.6667 | -1.15 (-2.89%) | 1,486,776 |
| 17 Aug 2021 | CNY | 40.5278 | 41.3889 | 39.8 | 39.8167 | 39.8167 | -0.728 (-1.80%) | 1,580,518 |
| 16 Aug 2021 | CNY | 40.4945 | 40.7278 | 39.7556 | 40.5445 | 40.5445 | +0.439 (+1.09%) | 998,551 |
| 13 Aug 2021 | CNY | 40 | 40.2278 | 39.7111 | 40.1056 | 40.1056 | +0.1 (+0.25%) | 764,793 |
| 12 Aug 2021 | CNY | 40.9444 | 41.0389 | 39.9945 | 40.0056 | 40.0056 | -1.239 (-3.00%) | 1,393,488 |
| 11 Aug 2021 | CNY | 40.4389 | 41.6556 | 40.4056 | 41.2445 | 41.2445 | +0.572 (+1.41%) | 1,585,193 |
| 10 Aug 2021 | CNY | 40.2945 | 40.8389 | 40.2945 | 40.6722 | 40.6722 | +0.117 (+0.29%) | 1,228,766 |
| 9 Aug 2021 | CNY | 41.3556 | 41.3556 | 40.2222 | 40.5556 | 40.5556 | -0.805 (-1.95%) | 1,706,232 |
| 6 Aug 2021 | CNY | 38.4333 | 41.5556 | 37.6 | 41.3611 | 41.3611 | +2.928 (+7.62%) | 3,321,453 |
| 5 Aug 2021 | CNY | 39.6667 | 39.8889 | 38.3444 | 38.4333 | 38.4333 | -1.233 (-3.11%) | 1,365,660 |
| 4 Aug 2021 | CNY | 40.3833 | 40.4556 | 38.9611 | 39.6667 | 39.6667 | -1.056 (-2.59%) | 1,532,163 |
| 3 Aug 2021 | CNY | 41.1111 | 41.35 | 40.4889 | 40.7222 | 40.7222 | -0.278 (-0.68%) | 1,408,023 |
