| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2021 | CNY | 41.63 | 42.57 | 41 | 42.1 | 42.1 | +0.47 (+1.13%) | 854,237 |
| 18 Aug 2021 | CNY | 41.5 | 42.83 | 41.09 | 41.63 | 41.63 | -0.27 (-0.64%) | 915,305 |
| 17 Aug 2021 | CNY | 44.99 | 45.51 | 41.41 | 41.9 | 41.9 | -3.08 (-6.85%) | 1,721,640 |
| 16 Aug 2021 | CNY | 45.65 | 47.3 | 44.96 | 44.98 | 44.98 | -0.09 (-0.20%) | 1,804,338 |
| 13 Aug 2021 | CNY | 43.3 | 46.29 | 43.21 | 45.07 | 45.07 | +1.77 (+4.09%) | 2,154,106 |
| 12 Aug 2021 | CNY | 44.26 | 44.75 | 42.65 | 43.3 | 43.3 | -0.96 (-2.17%) | 1,255,067 |
| 11 Aug 2021 | CNY | 42.99 | 45.17 | 42.1 | 44.26 | 44.26 | +0.7 (+1.61%) | 1,380,171 |
| 10 Aug 2021 | CNY | 41.55 | 45.8 | 41.55 | 43.56 | 43.56 | +1.21 (+2.86%) | 2,146,163 |
| 9 Aug 2021 | CNY | 39.58 | 43.61 | 38.88 | 42.35 | 42.35 | +2.65 (+6.68%) | 2,700,327 |
| 6 Aug 2021 | CNY | 41 | 41.2 | 39.3 | 39.7 | 39.7 | -1.3 (-3.17%) | 1,821,896 |
| 5 Aug 2021 | CNY | 43.46 | 43.8 | 39.1 | 41 | 41 | -2.08 (-4.83%) | 2,652,299 |
| 4 Aug 2021 | CNY | 42.03 | 44 | 41.07 | 43.08 | 43.08 | +1.04 (+2.47%) | 2,154,595 |
| 3 Aug 2021 | CNY | 41.7 | 43.08 | 40.59 | 42.04 | 42.04 | +0.01 (+0.02%) | 1,813,750 |
| 2 Aug 2021 | CNY | 40.11 | 43.18 | 39.15 | 42.03 | 42.03 | +1.2 (+2.94%) | 3,178,466 |
| 30 Jul 2021 | CNY | 35.25 | 41.5 | 34.25 | 40.83 | 40.83 | +5.57 (+15.80%) | 4,359,484 |
| 29 Jul 2021 | CNY | 33.03 | 35.26 | 32.61 | 35.26 | 35.26 | +2.26 (+6.85%) | 2,041,515 |
| 28 Jul 2021 | CNY | 34.1 | 34.45 | 31.42 | 33 | 33 | -1.1 (-3.23%) | 2,116,856 |
| 27 Jul 2021 | CNY | 35.99 | 36.88 | 33.51 | 34.1 | 34.1 | -1.89 (-5.25%) | 2,297,587 |
| 26 Jul 2021 | CNY | 35.2 | 36.47 | 34.52 | 35.99 | 35.99 | +0.79 (+2.24%) | 1,590,804 |
| 23 Jul 2021 | CNY | 32.31 | 35.59 | 32.31 | 35.2 | 35.2 | +2.58 (+7.91%) | 2,921,625 |
| 22 Jul 2021 | CNY | 32.54 | 33.38 | 32.54 | 32.62 | 32.62 | -0.55 (-1.66%) | 849,837 |
| 21 Jul 2021 | CNY | 32.9 | 33.99 | 32.64 | 33.17 | 33.17 | +0.27 (+0.82%) | 1,114,775 |
| 20 Jul 2021 | CNY | 32.8 | 33.82 | 32.48 | 32.9 | 32.9 | +0.1 (+0.30%) | 774,899 |
| 19 Jul 2021 | CNY | 33.1 | 33.83 | 32.28 | 32.8 | 32.8 | -0.75 (-2.24%) | 1,271,677 |
| 16 Jul 2021 | CNY | 33.88 | 35.37 | 33.1 | 33.55 | 33.55 | +0.15 (+0.45%) | 1,275,917 |
| 15 Jul 2021 | CNY | 33.83 | 33.99 | 32.79 | 33.4 | 33.4 | -0.6 (-1.76%) | 918,629 |
| 14 Jul 2021 | CNY | 35.4 | 35.4 | 33.71 | 34 | 34 | -0.74 (-2.13%) | 1,211,891 |
| 13 Jul 2021 | CNY | 35.78 | 35.8 | 34.31 | 34.74 | 34.74 | -0.95 (-2.66%) | 1,749,963 |
| 12 Jul 2021 | CNY | 35.6 | 36.6 | 35 | 35.69 | 35.69 | -0.59 (-1.63%) | 1,529,367 |
| 9 Jul 2021 | CNY | 34.09 | 36.98 | 33 | 36.28 | 36.28 | +1.55 (+4.46%) | 2,332,129 |
