| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 44.1 | 44.5 | 42.05 | 42.77 | 42.77 | -0.56 (-1.29%) | 823,262 |
| 24 Aug 2021 | CNY | 45.29 | 45.48 | 42.4 | 43.33 | 43.33 | -0.12 (-0.28%) | 1,592,383 |
| 23 Aug 2021 | CNY | 40.31 | 44.77 | 39.57 | 43.45 | 43.45 | +3.55 (+8.90%) | 1,857,298 |
| 20 Aug 2021 | CNY | 39.51 | 40.27 | 38.64 | 39.9 | 39.9 | -0.24 (-0.60%) | 810,834 |
| 19 Aug 2021 | CNY | 41.17 | 41.54 | 39.4 | 40.14 | 40.14 | -1.13 (-2.74%) | 916,228 |
| 18 Aug 2021 | CNY | 40.5 | 42.28 | 39.71 | 41.27 | 41.27 | +0.87 (+2.15%) | 877,568 |
| 17 Aug 2021 | CNY | 44.5 | 45 | 40.01 | 40.4 | 40.4 | -4.6 (-10.22%) | 2,170,316 |
| 16 Aug 2021 | CNY | 42.19 | 45.95 | 41.5 | 45 | 45 | +2.65 (+6.26%) | 3,264,650 |
| 13 Aug 2021 | CNY | 40.71 | 44.95 | 40.71 | 42.35 | 42.35 | +1.84 (+4.54%) | 2,326,370 |
| 12 Aug 2021 | CNY | 39.82 | 41.16 | 39.29 | 40.51 | 40.51 | +1.13 (+2.87%) | 1,042,696 |
| 11 Aug 2021 | CNY | 40.11 | 40.3 | 39.1 | 39.38 | 39.38 | -0.81 (-2.02%) | 661,409 |
| 10 Aug 2021 | CNY | 40.93 | 40.93 | 39.52 | 40.19 | 40.19 | -0.25 (-0.62%) | 781,061 |
| 9 Aug 2021 | CNY | 39.9 | 40.69 | 38.53 | 40.44 | 40.44 | +1.31 (+3.35%) | 728,135 |
| 6 Aug 2021 | CNY | 41.06 | 41.06 | 38.5 | 39.13 | 39.13 | -1.94 (-4.72%) | 1,298,427 |
| 5 Aug 2021 | CNY | 42.3 | 42.74 | 40.1 | 41.07 | 41.07 | -1.15 (-2.72%) | 1,104,079 |
| 4 Aug 2021 | CNY | 41.17 | 42.88 | 41.17 | 42.22 | 42.22 | +0.89 (+2.15%) | 1,041,073 |
| 3 Aug 2021 | CNY | 45.67 | 45.73 | 40.97 | 41.33 | 41.33 | -4.75 (-10.31%) | 2,244,172 |
| 2 Aug 2021 | CNY | 40.4 | 46.5 | 40.29 | 46.08 | 46.08 | +6.08 (+15.20%) | 2,877,352 |
| 30 Jul 2021 | CNY | 41.58 | 42.16 | 39.19 | 40 | 40 | -1.54 (-3.71%) | 1,659,124 |
| 29 Jul 2021 | CNY | 41.76 | 42.46 | 40.68 | 41.54 | 41.54 | +0.97 (+2.39%) | 1,200,982 |
| 28 Jul 2021 | CNY | 42.83 | 43.26 | 40.03 | 40.57 | 40.57 | +0.02 (+0.05%) | 1,982,480 |
| 27 Jul 2021 | CNY | 43.66 | 46.52 | 40.55 | 40.55 | 40.55 | -3.24 (-7.40%) | 2,722,482 |
| 26 Jul 2021 | CNY | 42.09 | 43.98 | 41 | 43.79 | 43.79 | -0.51 (-1.15%) | 2,661,763 |
| 23 Jul 2021 | CNY | 39.72 | 44.99 | 38.88 | 44.3 | 44.3 | +6.81 (+18.16%) | 5,775,069 |
| 22 Jul 2021 | CNY | 31.66 | 37.49 | 31.38 | 37.49 | 37.49 | +6.25 (+20.01%) | 1,984,862 |
| 21 Jul 2021 | CNY | 30.41 | 31.45 | 30.41 | 31.24 | 31.24 | +0.84 (+2.76%) | 316,724 |
| 20 Jul 2021 | CNY | 30.44 | 30.48 | 30.02 | 30.4 | 30.4 | +0.06 (+0.20%) | 187,914 |
| 19 Jul 2021 | CNY | 30.3 | 30.6 | 29.85 | 30.34 | 30.34 | -0.43 (-1.40%) | 221,534 |
| 16 Jul 2021 | CNY | 30.85 | 31.19 | 30.6 | 30.77 | 30.77 | -0.08 (-0.26%) | 220,862 |
| 15 Jul 2021 | CNY | 32.24 | 32.43 | 30.57 | 30.85 | 30.85 | -1.85 (-5.66%) | 361,580 |
