| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 39.56 | 40.29 | 38.89 | 39.1 | 39.1 | -1.09 (-2.71%) | 3,013,089 |
| 24 Aug 2021 | CNY | 39.98 | 40.55 | 38.01 | 40.19 | 40.19 | -1.85 (-4.40%) | 7,667,500 |
| 23 Aug 2021 | CNY | 38.48 | 42.13 | 38.3 | 42.04 | 42.04 | +3.74 (+9.77%) | 8,836,772 |
| 20 Aug 2021 | CNY | 37.9 | 38.95 | 37.42 | 38.3 | 38.3 | +0.35 (+0.92%) | 2,049,360 |
| 19 Aug 2021 | CNY | 38.3 | 38.38 | 37.68 | 37.95 | 37.95 | -0.17 (-0.45%) | 1,353,381 |
| 18 Aug 2021 | CNY | 37.15 | 38.15 | 37.15 | 38.12 | 38.12 | +0.74 (+1.98%) | 1,091,509 |
| 17 Aug 2021 | CNY | 38.5 | 38.5 | 37.31 | 37.38 | 37.38 | -0.96 (-2.50%) | 1,566,940 |
| 16 Aug 2021 | CNY | 38.35 | 38.88 | 38.02 | 38.34 | 38.34 | -0.34 (-0.88%) | 1,464,561 |
| 13 Aug 2021 | CNY | 38.68 | 39 | 38.29 | 38.68 | 38.68 | 0.0 (0.0%) | 1,742,576 |
| 12 Aug 2021 | CNY | 39.07 | 39.25 | 38.62 | 38.68 | 38.68 | -0.4 (-1.02%) | 1,687,304 |
| 11 Aug 2021 | CNY | 39.3 | 39.5 | 38.8 | 39.08 | 39.08 | -0.53 (-1.34%) | 2,497,743 |
| 10 Aug 2021 | CNY | 38.18 | 40.19 | 38.18 | 39.61 | 39.61 | +1.42 (+3.72%) | 3,968,600 |
| 9 Aug 2021 | CNY | 38 | 38.79 | 37.71 | 38.19 | 38.19 | +0.12 (+0.32%) | 1,444,005 |
| 6 Aug 2021 | CNY | 38.16 | 38.68 | 37.61 | 38.07 | 38.07 | -0.39 (-1.01%) | 2,004,400 |
| 5 Aug 2021 | CNY | 37.18 | 38.57 | 37.18 | 38.46 | 38.46 | +1.06 (+2.83%) | 3,117,850 |
| 4 Aug 2021 | CNY | 37.11 | 37.73 | 37.1 | 37.4 | 37.4 | +0.05 (+0.13%) | 1,364,598 |
| 3 Aug 2021 | CNY | 37.42 | 38.08 | 37.15 | 37.35 | 37.35 | -0.06 (-0.16%) | 1,695,706 |
| 2 Aug 2021 | CNY | 36.48 | 37.66 | 36.4 | 37.41 | 37.41 | +0.71 (+1.93%) | 1,806,468 |
| 30 Jul 2021 | CNY | 36.08 | 36.76 | 35.94 | 36.7 | 36.7 | +0.71 (+1.97%) | 1,341,100 |
| 29 Jul 2021 | CNY | 35.56 | 36.58 | 35.35 | 35.99 | 35.99 | +0.58 (+1.64%) | 1,820,900 |
| 28 Jul 2021 | CNY | 36.86 | 36.86 | 34.5 | 35.41 | 35.41 | -1.47 (-3.99%) | 2,176,911 |
| 27 Jul 2021 | CNY | 37 | 37.64 | 36.65 | 36.88 | 36.88 | 0.0 (0.0%) | 2,128,500 |
| 26 Jul 2021 | CNY | 36.88 | 37.75 | 36.43 | 36.88 | 36.88 | 0.0 (0.0%) | 2,452,547 |
| 23 Jul 2021 | CNY | 37.09 | 37.6 | 36.2 | 36.88 | 36.88 | -0.15 (-0.41%) | 1,887,146 |
| 22 Jul 2021 | CNY | 37.08 | 37.08 | 36.35 | 37.03 | 37.03 | +0.12 (+0.33%) | 1,082,328 |
| 21 Jul 2021 | CNY | 37.09 | 37.36 | 36.82 | 36.91 | 36.91 | -0.18 (-0.49%) | 1,301,518 |
| 20 Jul 2021 | CNY | 36.3 | 37.26 | 36.06 | 37.09 | 37.09 | +0.73 (+2.01%) | 1,950,982 |
| 19 Jul 2021 | CNY | 37.14 | 37.69 | 36 | 36.36 | 36.36 | -0.8 (-2.15%) | 2,774,657 |
| 16 Jul 2021 | CNY | 36.83 | 37.66 | 36.53 | 37.16 | 37.16 | +0.3 (+0.81%) | 1,686,783 |
| 15 Jul 2021 | CNY | 37.92 | 38.1 | 36.4 | 36.86 | 36.86 | -1.08 (-2.85%) | 2,208,592 |
