| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 41.8 | 42.87 | 39.8 | 40.1 | 40.1 | -2.46 (-5.78%) | 2,892,696 |
| 16 Aug 2021 | CNY | 41.99 | 44.01 | 41.2 | 42.56 | 42.56 | +0.53 (+1.26%) | 2,651,066 |
| 13 Aug 2021 | CNY | 41.55 | 43.41 | 41 | 42.03 | 42.03 | +0.57 (+1.37%) | 2,817,691 |
| 12 Aug 2021 | CNY | 40.2 | 42.88 | 39.47 | 41.46 | 41.46 | +1.27 (+3.16%) | 3,345,329 |
| 11 Aug 2021 | CNY | 40.1 | 40.97 | 38.91 | 40.19 | 40.19 | +0.31 (+0.78%) | 2,287,995 |
| 10 Aug 2021 | CNY | 40.1 | 40.58 | 39.17 | 39.88 | 39.88 | +0.08 (+0.20%) | 1,338,500 |
| 9 Aug 2021 | CNY | 39.76 | 40.24 | 38.83 | 39.8 | 39.8 | +0.14 (+0.35%) | 1,422,200 |
| 6 Aug 2021 | CNY | 40.2 | 40.8 | 39.01 | 39.66 | 39.66 | -0.14 (-0.35%) | 1,738,309 |
| 5 Aug 2021 | CNY | 41.96 | 42 | 39.6 | 39.8 | 39.8 | -2.16 (-5.15%) | 2,867,738 |
| 4 Aug 2021 | CNY | 41.49 | 43 | 40.47 | 41.96 | 41.96 | +2.54 (+6.44%) | 3,845,351 |
| 3 Aug 2021 | CNY | 40.76 | 41.19 | 36.66 | 39.42 | 39.42 | -1.23 (-3.03%) | 2,596,300 |
| 2 Aug 2021 | CNY | 41.74 | 41.87 | 39.84 | 40.65 | 40.65 | -0.98 (-2.35%) | 2,965,002 |
| 30 Jul 2021 | CNY | 41 | 42.65 | 40.8 | 41.63 | 41.63 | +1.53 (+3.82%) | 4,246,300 |
| 29 Jul 2021 | CNY | 40.31 | 43 | 39.82 | 40.1 | 40.1 | +0.39 (+0.98%) | 4,415,422 |
| 28 Jul 2021 | CNY | 42.01 | 42.19 | 38.38 | 39.71 | 39.71 | -2.79 (-6.56%) | 4,626,472 |
| 27 Jul 2021 | CNY | 41.8 | 44.5 | 41.25 | 42.5 | 42.5 | +0.66 (+1.58%) | 4,651,168 |
| 26 Jul 2021 | CNY | 41.76 | 42.68 | 40.22 | 41.84 | 41.84 | +0.1 (+0.24%) | 3,855,135 |
| 23 Jul 2021 | CNY | 41.08 | 42.81 | 39.14 | 41.74 | 41.74 | +0.53 (+1.29%) | 5,927,490 |
| 22 Jul 2021 | CNY | 37.46 | 41.21 | 37.22 | 41.21 | 41.21 | +3.75 (+10.01%) | 5,874,355 |
| 21 Jul 2021 | CNY | 36.52 | 39.1 | 36 | 37.46 | 37.46 | +0.94 (+2.57%) | 7,831,726 |
| 20 Jul 2021 | CNY | 33.01 | 36.52 | 31.61 | 36.52 | 36.52 | +3.32 (+10%) | 8,482,603 |
| 19 Jul 2021 | CNY | 35.5 | 35.5 | 32.5 | 33.2 | 33.2 | -2.48 (-6.95%) | 9,392,358 |
| 16 Jul 2021 | CNY | 34 | 35.68 | 33.44 | 35.68 | 35.68 | +3.24 (+9.99%) | 3,245,599 |
| 15 Jul 2021 | CNY | 29.47 | 32.44 | 28.96 | 32.44 | 32.44 | +2.95 (+10.00%) | 5,793,440 |
| 14 Jul 2021 | CNY | 29.25 | 30.7 | 28.65 | 29.49 | 29.49 | +0.7 (+2.43%) | 5,156,210 |
| 13 Jul 2021 | CNY | 27.8 | 29.5 | 27.2 | 28.79 | 28.79 | +0.89 (+3.19%) | 3,555,507 |
| 12 Jul 2021 | CNY | 28.3 | 28.33 | 27.72 | 27.9 | 27.9 | -0.26 (-0.92%) | 1,337,000 |
| 9 Jul 2021 | CNY | 28.91 | 28.91 | 27.7 | 28.16 | 28.16 | -0.75 (-2.59%) | 1,717,201 |
| 8 Jul 2021 | CNY | 29.4 | 30.21 | 28.4 | 28.91 | 28.91 | -0.1 (-0.34%) | 2,213,508 |
| 7 Jul 2021 | CNY | 27.58 | 29.14 | 27.2 | 29.01 | 29.01 | +1.43 (+5.18%) | 2,779,267 |
