| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 41 | 44.2 | 41 | 42.38 | 42.38 | +1.08 (+2.62%) | 5,516,870 |
| 24 Aug 2021 | CNY | 39.77 | 42.58 | 38.83 | 41.3 | 41.3 | +1.42 (+3.56%) | 3,697,304 |
| 23 Aug 2021 | CNY | 36.66 | 39.96 | 36.23 | 39.88 | 39.88 | +3.36 (+9.20%) | 2,510,830 |
| 20 Aug 2021 | CNY | 37.34 | 37.5 | 35.88 | 36.52 | 36.52 | -0.99 (-2.64%) | 1,289,041 |
| 19 Aug 2021 | CNY | 37.32 | 38.2 | 36.66 | 37.51 | 37.51 | -0.14 (-0.37%) | 1,104,035 |
| 18 Aug 2021 | CNY | 38.35 | 38.35 | 37.3 | 37.65 | 37.65 | -0.35 (-0.92%) | 1,282,347 |
| 17 Aug 2021 | CNY | 41.34 | 41.51 | 37.87 | 38 | 38 | -3.58 (-8.61%) | 3,314,312 |
| 16 Aug 2021 | CNY | 42.77 | 43.26 | 41.18 | 41.58 | 41.58 | -1.22 (-2.85%) | 2,652,044 |
| 13 Aug 2021 | CNY | 40.4 | 45.8 | 40.4 | 42.8 | 42.8 | +3.11 (+7.84%) | 6,100,658 |
| 12 Aug 2021 | CNY | 39.44 | 40.78 | 39.09 | 39.69 | 39.69 | +0.25 (+0.63%) | 1,933,989 |
| 11 Aug 2021 | CNY | 41.57 | 41.69 | 39 | 39.44 | 39.44 | -2.44 (-5.83%) | 2,048,082 |
| 10 Aug 2021 | CNY | 39.29 | 42.21 | 39.14 | 41.88 | 41.88 | +2.42 (+6.13%) | 3,532,210 |
| 9 Aug 2021 | CNY | 40.08 | 40.88 | 39.04 | 39.46 | 39.46 | -0.25 (-0.63%) | 1,300,691 |
| 6 Aug 2021 | CNY | 39.79 | 40.44 | 38.8 | 39.71 | 39.71 | -0.08 (-0.20%) | 1,520,221 |
| 5 Aug 2021 | CNY | 40.3 | 40.67 | 38.66 | 39.79 | 39.79 | -0.47 (-1.17%) | 1,797,728 |
| 4 Aug 2021 | CNY | 38.06 | 40.58 | 37.78 | 40.26 | 40.26 | +2.11 (+5.53%) | 2,801,506 |
| 3 Aug 2021 | CNY | 39.18 | 40.62 | 38.15 | 38.15 | 38.15 | -0.67 (-1.73%) | 2,090,021 |
| 2 Aug 2021 | CNY | 37.51 | 39.16 | 37.51 | 38.82 | 38.82 | +1.37 (+3.66%) | 1,317,998 |
| 30 Jul 2021 | CNY | 37.6 | 39.54 | 37.12 | 37.45 | 37.45 | -0.12 (-0.32%) | 2,152,275 |
| 29 Jul 2021 | CNY | 35.53 | 37.98 | 35.48 | 37.57 | 37.57 | +2.35 (+6.67%) | 1,907,719 |
| 28 Jul 2021 | CNY | 36.31 | 36.8 | 34.74 | 35.22 | 35.22 | -1.09 (-3.00%) | 2,437,727 |
| 27 Jul 2021 | CNY | 37.72 | 38.88 | 36.23 | 36.31 | 36.31 | -1.19 (-3.17%) | 1,688,674 |
| 26 Jul 2021 | CNY | 38.05 | 39.36 | 37.2 | 37.5 | 37.5 | -0.55 (-1.45%) | 1,670,747 |
| 23 Jul 2021 | CNY | 39.97 | 40.49 | 37.42 | 38.05 | 38.05 | -1.92 (-4.80%) | 1,686,028 |
| 22 Jul 2021 | CNY | 39.46 | 40.5 | 38.5 | 39.97 | 39.97 | +0.58 (+1.47%) | 2,358,952 |
| 21 Jul 2021 | CNY | 36.88 | 39.55 | 36.88 | 39.39 | 39.39 | +2.74 (+7.48%) | 2,157,935 |
| 20 Jul 2021 | CNY | 38.81 | 38.94 | 36.2 | 36.65 | 36.65 | -2.15 (-5.54%) | 2,924,378 |
| 19 Jul 2021 | CNY | 39.83 | 39.92 | 38.47 | 38.8 | 38.8 | -0.95 (-2.39%) | 1,501,254 |
| 16 Jul 2021 | CNY | 40.51 | 41.4 | 39.2 | 39.75 | 39.75 | -0.95 (-2.33%) | 2,146,823 |
| 15 Jul 2021 | CNY | 42.97 | 42.99 | 39.5 | 40.7 | 40.7 | -1.55 (-3.67%) | 2,044,885 |
