| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2021 | CNY | 38.6 | 38.8 | 37 | 37.13 | 37.13 | -2.64 (-6.64%) | 3,063,952 |
| 10 Aug 2021 | CNY | 39.42 | 40.32 | 39.22 | 39.77 | 39.77 | +0.29 (+0.73%) | 1,224,575 |
| 9 Aug 2021 | CNY | 40.6 | 40.6 | 38.61 | 39.48 | 39.48 | -0.86 (-2.13%) | 1,343,814 |
| 6 Aug 2021 | CNY | 40.2 | 40.48 | 39.08 | 40.34 | 40.34 | +0.49 (+1.23%) | 1,299,592 |
| 5 Aug 2021 | CNY | 41 | 41 | 39.68 | 39.85 | 39.85 | -0.95 (-2.33%) | 1,325,815 |
| 4 Aug 2021 | CNY | 40.2 | 41.38 | 39.8 | 40.8 | 40.8 | +0.56 (+1.39%) | 1,872,304 |
| 3 Aug 2021 | CNY | 41.35 | 42.28 | 39.82 | 40.24 | 40.24 | -1.35 (-3.25%) | 2,313,401 |
| 2 Aug 2021 | CNY | 39.51 | 41.8 | 39 | 41.59 | 41.59 | +2.27 (+5.77%) | 2,831,389 |
| 30 Jul 2021 | CNY | 39.5 | 40.38 | 38.81 | 39.32 | 39.32 | -0.2 (-0.51%) | 1,904,344 |
| 29 Jul 2021 | CNY | 37.51 | 40.2 | 37.31 | 39.52 | 39.52 | +2.46 (+6.64%) | 2,204,005 |
| 28 Jul 2021 | CNY | 39.57 | 39.66 | 37 | 37.06 | 37.06 | -2.14 (-5.46%) | 1,664,355 |
| 27 Jul 2021 | CNY | 39.14 | 41.2 | 38.75 | 39.2 | 39.2 | +0.13 (+0.33%) | 2,366,414 |
| 26 Jul 2021 | CNY | 38.99 | 39.99 | 38.16 | 39.07 | 39.07 | +0.52 (+1.35%) | 1,498,469 |
| 23 Jul 2021 | CNY | 39.36 | 40.15 | 38.47 | 38.55 | 38.55 | -0.63 (-1.61%) | 1,949,232 |
| 22 Jul 2021 | CNY | 39.64 | 40.2 | 37.76 | 39.18 | 39.18 | -0.32 (-0.81%) | 2,503,140 |
| 21 Jul 2021 | CNY | 40.12 | 40.95 | 39.23 | 39.5 | 39.5 | +0.25 (+0.64%) | 2,456,999 |
| 20 Jul 2021 | CNY | 36.82 | 41.49 | 36.6 | 39.25 | 39.25 | +2.43 (+6.60%) | 3,781,273 |
| 19 Jul 2021 | CNY | 35.6 | 36.82 | 35.58 | 36.82 | 36.82 | +1.32 (+3.72%) | 870,637 |
| 16 Jul 2021 | CNY | 35.76 | 36.13 | 35.41 | 35.5 | 35.5 | +0.03 (+0.08%) | 495,139 |
| 15 Jul 2021 | CNY | 36 | 36.46 | 35.15 | 35.47 | 35.47 | -0.74 (-2.04%) | 795,066 |
| 14 Jul 2021 | CNY | 36.74 | 37.2 | 35.78 | 36.21 | 36.21 | -0.52 (-1.42%) | 942,896 |
| 13 Jul 2021 | CNY | 37.36 | 37.58 | 36.6 | 36.73 | 36.73 | -0.4 (-1.08%) | 741,459 |
| 12 Jul 2021 | CNY | 37.2 | 37.5 | 36.3 | 37.13 | 37.13 | -0.05 (-0.13%) | 967,607 |
| 9 Jul 2021 | CNY | 37.47 | 38.47 | 36.6 | 37.18 | 37.18 | -0.29 (-0.77%) | 1,343,353 |
| 8 Jul 2021 | CNY | 36.49 | 37.96 | 36.17 | 37.47 | 37.47 | +1.05 (+2.88%) | 1,465,665 |
| 7 Jul 2021 | CNY | 36.16 | 36.63 | 35.5 | 36.42 | 36.42 | +0.24 (+0.66%) | 763,339 |
| 6 Jul 2021 | CNY | 36.51 | 36.68 | 35.36 | 36.18 | 36.18 | -0.33 (-0.90%) | 839,372 |
| 5 Jul 2021 | CNY | 35.2 | 36.57 | 34.67 | 36.51 | 36.51 | +1.5 (+4.28%) | 1,041,009 |
| 2 Jul 2021 | CNY | 35.01 | 35.97 | 34.88 | 35.01 | 35.01 | +0.13 (+0.37%) | 864,652 |
| 1 Jul 2021 | CNY | 36.2 | 36.25 | 34.88 | 34.88 | 34.88 | -1.24 (-3.43%) | 815,452 |
