| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 31.2857 | 32.4286 | 29.75 | 30.1429 | 30.1429 | -1.829 (-5.72%) | 8,195,226 |
| 16 Aug 2021 | CNY | 31.4929 | 32.75 | 31.2857 | 31.9714 | 31.9714 | +0.114 (+0.36%) | 5,472,821 |
| 13 Aug 2021 | CNY | 31.4214 | 33.2857 | 31.1143 | 31.8571 | 31.8571 | -0.236 (-0.73%) | 8,366,057 |
| 12 Aug 2021 | CNY | 33.0786 | 33.3571 | 31.0714 | 32.0929 | 32.0929 | -0.964 (-2.92%) | 11,430,902 |
| 11 Aug 2021 | CNY | 35.7143 | 37.4643 | 32.95 | 33.0571 | 33.0571 | -1.643 (-4.73%) | 18,969,895 |
| 10 Aug 2021 | CNY | 31.5571 | 34.7 | 31.2857 | 34.7 | 34.7 | +3.157 (+10.01%) | 7,971,423 |
| 9 Aug 2021 | CNY | 31.6214 | 31.8429 | 29.8 | 31.5429 | 31.5429 | +0.486 (+1.56%) | 7,684,528 |
| 6 Aug 2021 | CNY | 32.0786 | 32.2143 | 30.7929 | 31.0571 | 31.0571 | -0.693 (-2.18%) | 7,184,833 |
| 5 Aug 2021 | CNY | 32.9929 | 32.9929 | 31.2643 | 31.75 | 31.75 | -1.243 (-3.77%) | 9,008,832 |
| 4 Aug 2021 | CNY | 31.0071 | 32.9929 | 31.0071 | 32.9929 | 32.9929 | +1.843 (+5.92%) | 9,845,456 |
| 3 Aug 2021 | CNY | 34.3786 | 34.3857 | 30.9571 | 31.15 | 31.15 | -3.243 (-9.43%) | 12,489,192 |
| 2 Aug 2021 | CNY | 34.0857 | 34.6429 | 33.2143 | 34.3929 | 34.3929 | +1.393 (+4.22%) | 8,571,421 |
| 30 Jul 2021 | CNY | 35.1571 | 35.7214 | 32.7071 | 33 | 33 | -2.071 (-5.91%) | 11,019,878 |
| 29 Jul 2021 | CNY | 34.0857 | 35.6929 | 33.4714 | 35.0714 | 35.0714 | +1.764 (+5.30%) | 10,837,535 |
| 28 Jul 2021 | CNY | 34.6429 | 35.6857 | 32.1929 | 33.3071 | 33.3071 | -2.464 (-6.89%) | 11,225,186 |
| 27 Jul 2021 | CNY | 36.9 | 37.9 | 35.2143 | 35.7714 | 35.7714 | -1.314 (-3.54%) | 13,397,654 |
| 26 Jul 2021 | CNY | 36.1857 | 37.5571 | 35.1429 | 37.0857 | 37.0857 | +0.479 (+1.31%) | 10,520,265 |
| 23 Jul 2021 | CNY | 37.0643 | 37.5 | 35.6429 | 36.6071 | 36.6071 | -0.7 (-1.88%) | 10,773,326 |
| 22 Jul 2021 | CNY | 39.2857 | 39.5357 | 36.5929 | 37.3071 | 37.3071 | -2.214 (-5.60%) | 15,318,717 |
| 21 Jul 2021 | CNY | 39.0786 | 41.7857 | 38.5714 | 39.5214 | 39.5214 | +1.286 (+3.36%) | 15,846,138 |
| 20 Jul 2021 | CNY | 33.3071 | 38.2357 | 33.1786 | 38.2357 | 38.2357 | +3.479 (+10.01%) | 15,018,116 |
| 19 Jul 2021 | CNY | 36.3643 | 37.0786 | 34.1571 | 34.7571 | 34.7571 | -2.522 (-6.76%) | 14,377,312 |
| 16 Jul 2021 | CNY | 35.25 | 38.5714 | 34.4429 | 37.2786 | 37.2786 | +1.479 (+4.13%) | 13,648,882 |
| 15 Jul 2021 | CNY | 34.8571 | 36.6214 | 33.9286 | 35.8 | 35.8 | +0.871 (+2.49%) | 13,660,077 |
| 14 Jul 2021 | CNY | 34.3571 | 36.9071 | 34.1357 | 34.9286 | 34.9286 | +0.5 (+1.45%) | 16,453,757 |
| 13 Jul 2021 | CNY | 34.0929 | 36.1429 | 33.9286 | 34.4286 | 34.4286 | -0.514 (-1.47%) | 13,106,902 |
| 12 Jul 2021 | CNY | 33.6786 | 36.1786 | 33 | 34.9429 | 34.9429 | +0.8 (+2.34%) | 15,451,993 |
| 9 Jul 2021 | CNY | 33.5 | 34.7 | 32.2929 | 34.1429 | 34.1429 | -0.207 (-0.60%) | 16,527,427 |
| 8 Jul 2021 | CNY | 32.9071 | 34.8286 | 32.5357 | 34.35 | 34.35 | +2.686 (+8.48%) | 24,434,621 |
| 7 Jul 2021 | CNY | 29.6429 | 31.6643 | 29.6429 | 31.6643 | 31.6643 | +2.879 (+10.00%) | 9,930,772 |
