| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 36.469 | 38.5862 | 36.1379 | 37.6069 | 37.6069 | +0.959 (+2.62%) | 3,858,550 |
| 23 Aug 2021 | CNY | 35.9655 | 38.069 | 35.9655 | 36.6483 | 36.6483 | +0.538 (+1.49%) | 4,101,615 |
| 20 Aug 2021 | CNY | 35.3793 | 36.2414 | 34.4828 | 36.1103 | 36.1103 | +0.641 (+1.81%) | 2,867,707 |
| 19 Aug 2021 | CNY | 36.469 | 36.469 | 34.0483 | 35.469 | 35.469 | -1.359 (-3.69%) | 3,993,882 |
| 18 Aug 2021 | CNY | 35.869 | 38.069 | 35.4552 | 36.8276 | 36.8276 | +0.876 (+2.44%) | 3,915,659 |
| 17 Aug 2021 | CNY | 38.1379 | 38.9586 | 35.9035 | 35.9517 | 35.9517 | -2.669 (-6.91%) | 3,841,590 |
| 16 Aug 2021 | CNY | 39.3103 | 39.8897 | 37.3172 | 38.6207 | 38.6207 | -0.6 (-1.53%) | 4,333,400 |
| 13 Aug 2021 | CNY | 36.8276 | 39.2276 | 36.1379 | 39.2207 | 39.2207 | +2.469 (+6.72%) | 4,214,559 |
| 12 Aug 2021 | CNY | 36.9379 | 37.1172 | 35.869 | 36.7517 | 36.7517 | -0.014 (-0.04%) | 2,798,479 |
| 11 Aug 2021 | CNY | 35.469 | 36.8069 | 34.9655 | 36.7655 | 36.7655 | +1.248 (+3.51%) | 3,907,258 |
| 10 Aug 2021 | CNY | 34.0276 | 35.8621 | 33.8 | 35.5172 | 35.5172 | +1.241 (+3.62%) | 3,947,793 |
| 9 Aug 2021 | CNY | 34.1103 | 34.6138 | 33.1586 | 34.2759 | 34.2759 | +0.441 (+1.30%) | 2,886,726 |
| 6 Aug 2021 | CNY | 33.6759 | 34.4 | 32.8828 | 33.8345 | 33.8345 | +0.241 (+0.72%) | 2,651,923 |
| 5 Aug 2021 | CNY | 33.7655 | 34.069 | 32.4207 | 33.5931 | 33.5931 | +0.021 (+0.06%) | 3,090,124 |
| 4 Aug 2021 | CNY | 32.8345 | 33.9586 | 32.4207 | 33.5724 | 33.5724 | +0.262 (+0.79%) | 2,950,745 |
| 3 Aug 2021 | CNY | 35.1724 | 35.7931 | 32.8966 | 33.3103 | 33.3103 | -1.476 (-4.24%) | 5,039,588 |
| 2 Aug 2021 | CNY | 36.7655 | 37.7931 | 33.8207 | 34.7862 | 34.7862 | -1.835 (-5.01%) | 6,974,165 |
| 30 Jul 2021 | CNY | 37.7241 | 37.7931 | 35.3586 | 36.6207 | 36.6207 | +0.434 (+1.20%) | 4,547,807 |
| 29 Jul 2021 | CNY | 33.8759 | 36.1862 | 33.6828 | 36.1862 | 36.1862 | +3.29 (+10.00%) | 3,386,176 |
| 28 Jul 2021 | CNY | 34.1379 | 34.6069 | 31.931 | 32.8966 | 32.8966 | -2.579 (-7.27%) | 4,280,742 |
| 27 Jul 2021 | CNY | 34.4759 | 37.1517 | 34.4759 | 35.4759 | 35.4759 | +0.869 (+2.51%) | 4,620,828 |
| 26 Jul 2021 | CNY | 33.7862 | 36 | 33.4552 | 34.6069 | 34.6069 | +0.414 (+1.21%) | 2,786,103 |
| 23 Jul 2021 | CNY | 35.9586 | 36.5104 | 34.0828 | 34.1931 | 34.1931 | -1.91 (-5.29%) | 3,437,790 |
| 22 Jul 2021 | CNY | 34.6345 | 37.3793 | 34.469 | 36.1035 | 36.1035 | +1.393 (+4.01%) | 4,202,970 |
| 21 Jul 2021 | CNY | 34.269 | 35.6552 | 34.269 | 34.7103 | 34.7103 | +0.559 (+1.64%) | 2,809,404 |
| 20 Jul 2021 | CNY | 33.8 | 34.6621 | 33.5379 | 34.1517 | 34.1517 | -0.372 (-1.08%) | 1,736,810 |
| 19 Jul 2021 | CNY | 34.3586 | 34.8138 | 33.4483 | 34.5241 | 34.5241 | +0.179 (+0.52%) | 2,410,897 |
| 16 Jul 2021 | CNY | 34.7931 | 35.4069 | 33.7931 | 34.3448 | 34.3448 | -0.035 (-0.10%) | 2,995,552 |
| 15 Jul 2021 | CNY | 34.869 | 35.5172 | 33.2276 | 34.3793 | 34.3793 | -1.007 (-2.85%) | 3,846,406 |
| 14 Jul 2021 | CNY | 35.8966 | 37.2414 | 35.1724 | 35.3862 | 35.3862 | -0.545 (-1.52%) | 2,815,175 |
