| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 45.8929 | 48.4857 | 45.4714 | 48.0714 | 48.0714 | +2.307 (+5.04%) | 12,875,501 |
| 24 Aug 2021 | CNY | 46.4286 | 46.4286 | 43.5714 | 45.7643 | 45.7643 | -0.279 (-0.61%) | 11,043,086 |
| 23 Aug 2021 | CNY | 48.0357 | 49.8571 | 45.3571 | 46.0429 | 46.0429 | -0.957 (-2.04%) | 13,481,315 |
| 20 Aug 2021 | CNY | 46.6286 | 48.0643 | 45.7143 | 47 | 47 | +1.236 (+2.70%) | 11,565,363 |
| 19 Aug 2021 | CNY | 49.7714 | 49.9929 | 44.4 | 45.7643 | 45.7643 | -2.957 (-6.07%) | 12,986,997 |
| 18 Aug 2021 | CNY | 46.8214 | 51.0714 | 46.1643 | 48.7214 | 48.7214 | +0.636 (+1.32%) | 12,206,768 |
| 17 Aug 2021 | CNY | 51.8143 | 52.2214 | 47.5214 | 48.0857 | 48.0857 | -3.429 (-6.66%) | 11,898,825 |
| 16 Aug 2021 | CNY | 51.6929 | 54.1571 | 50 | 51.5143 | 51.5143 | +2.279 (+4.63%) | 17,393,152 |
| 13 Aug 2021 | CNY | 49.3143 | 51.1357 | 48.3786 | 49.2357 | 49.2357 | -2.1 (-4.09%) | 14,077,789 |
| 12 Aug 2021 | CNY | 49.2643 | 53.2857 | 47.7214 | 51.3357 | 51.3357 | +1.743 (+3.51%) | 13,324,439 |
| 11 Aug 2021 | CNY | 47.4 | 50.7143 | 47.4 | 49.5929 | 49.5929 | +2.193 (+4.63%) | 14,722,703 |
| 10 Aug 2021 | CNY | 43.4143 | 47.4 | 42.7071 | 47.4 | 47.4 | +4.307 (+9.99%) | 18,780,244 |
| 9 Aug 2021 | CNY | 40.8929 | 43.5429 | 40.7214 | 43.0929 | 43.0929 | +3.507 (+8.86%) | 20,213,271 |
| 6 Aug 2021 | CNY | 36.4286 | 39.5857 | 36.4286 | 39.5857 | 39.5857 | +3.6 (+10.00%) | 10,607,669 |
| 5 Aug 2021 | CNY | 33.2857 | 35.9857 | 33.2857 | 35.9857 | 35.9857 | +3.271 (+10.00%) | 7,083,155 |
| 4 Aug 2021 | CNY | 31.0714 | 33.3286 | 30.8071 | 32.7143 | 32.7143 | +1.907 (+6.19%) | 7,913,500 |
| 3 Aug 2021 | CNY | 31.5214 | 31.9286 | 30.5357 | 30.8071 | 30.8071 | -1.179 (-3.68%) | 4,510,871 |
| 2 Aug 2021 | CNY | 32.3571 | 32.4357 | 30.2571 | 31.9857 | 31.9857 | -0.457 (-1.41%) | 6,099,739 |
| 30 Jul 2021 | CNY | 31.9286 | 32.8571 | 30.7143 | 32.4429 | 32.4429 | -0.414 (-1.26%) | 7,979,988 |
| 29 Jul 2021 | CNY | 32.3571 | 33.8357 | 31.7643 | 32.8571 | 32.8571 | +1.686 (+5.41%) | 11,924,574 |
| 28 Jul 2021 | CNY | 32.1429 | 32.7786 | 30.4357 | 31.1714 | 31.1714 | -2.614 (-7.74%) | 8,735,886 |
| 27 Jul 2021 | CNY | 37.9857 | 38.2643 | 33.7857 | 33.7857 | 33.7857 | -3.75 (-9.99%) | 13,483,456 |
| 26 Jul 2021 | CNY | 40.5 | 41.5714 | 37 | 37.5357 | 37.5357 | -3.579 (-8.70%) | 9,827,594 |
| 23 Jul 2021 | CNY | 43.3786 | 43.5714 | 40.2143 | 41.1143 | 41.1143 | +0.986 (+2.46%) | 11,115,035 |
| 22 Jul 2021 | CNY | 37.8571 | 40.1286 | 37.3571 | 40.1286 | 40.1286 | +3.65 (+10.01%) | 3,703,588 |
| 21 Jul 2021 | CNY | 36.4286 | 37.1429 | 35.3571 | 36.4786 | 36.4786 | +0.764 (+2.14%) | 9,543,934 |
| 20 Jul 2021 | CNY | 34.3714 | 35.7714 | 33.0071 | 35.7143 | 35.7143 | +1.421 (+4.14%) | 7,472,196 |
| 19 Jul 2021 | CNY | 34.2857 | 36.7429 | 34.0143 | 34.2929 | 34.2929 | -1.136 (-3.21%) | 8,157,431 |
| 16 Jul 2021 | CNY | 35.1714 | 37.8643 | 35.1714 | 35.4286 | 35.4286 | +0.05 (+0.14%) | 8,902,717 |
| 15 Jul 2021 | CNY | 33.5214 | 36.0929 | 33.3571 | 35.3786 | 35.3786 | +1.307 (+3.84%) | 8,462,258 |
