| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 35.1 | 35.8 | 35.03 | 35.65 | 35.65 | +0.62 (+1.77%) | 718,865 |
| 24 Aug 2021 | CNY | 35.05 | 35.72 | 34.98 | 35.03 | 35.03 | -0.49 (-1.38%) | 990,978 |
| 23 Aug 2021 | CNY | 35.2 | 35.99 | 35.2 | 35.52 | 35.52 | +0.24 (+0.68%) | 752,839 |
| 20 Aug 2021 | CNY | 36.35 | 36.35 | 35.09 | 35.28 | 35.28 | -1.07 (-2.94%) | 1,071,527 |
| 19 Aug 2021 | CNY | 36.17 | 36.64 | 36.05 | 36.35 | 36.35 | +0.06 (+0.17%) | 692,014 |
| 18 Aug 2021 | CNY | 36.08 | 36.45 | 36 | 36.29 | 36.29 | +0.21 (+0.58%) | 896,549 |
| 17 Aug 2021 | CNY | 37.6 | 37.83 | 35.88 | 36.08 | 36.08 | -1.74 (-4.60%) | 1,905,052 |
| 16 Aug 2021 | CNY | 37.88 | 38.07 | 37.61 | 37.82 | 37.82 | +0.12 (+0.32%) | 704,613 |
| 13 Aug 2021 | CNY | 38.1 | 38.27 | 37.35 | 37.7 | 37.7 | -0.25 (-0.66%) | 1,181,783 |
| 12 Aug 2021 | CNY | 37.84 | 38.37 | 37.72 | 37.95 | 37.95 | +0.1 (+0.26%) | 1,177,696 |
| 11 Aug 2021 | CNY | 37.95 | 38.43 | 37.69 | 37.85 | 37.85 | -0.3 (-0.79%) | 1,167,520 |
| 10 Aug 2021 | CNY | 38.02 | 38.47 | 37.43 | 38.15 | 38.15 | +0.1 (+0.26%) | 1,665,339 |
| 9 Aug 2021 | CNY | 38.88 | 38.99 | 37.2 | 38.05 | 38.05 | -3.17 (-7.69%) | 4,136,062 |
| 6 Aug 2021 | CNY | 40.6 | 43.65 | 40.16 | 41.22 | 41.22 | +0.75 (+1.85%) | 4,216,152 |
| 5 Aug 2021 | CNY | 39.06 | 40.65 | 38.36 | 40.47 | 40.47 | +1.41 (+3.61%) | 3,171,597 |
| 4 Aug 2021 | CNY | 39.11 | 39.9 | 38.68 | 39.06 | 39.06 | -0.26 (-0.66%) | 1,952,006 |
| 3 Aug 2021 | CNY | 39.69 | 40.91 | 39.05 | 39.32 | 39.32 | -0.65 (-1.63%) | 2,182,847 |
| 2 Aug 2021 | CNY | 38.96 | 40.58 | 38.73 | 39.97 | 39.97 | +0.91 (+2.33%) | 1,796,373 |
| 30 Jul 2021 | CNY | 38.6 | 39.56 | 37.6 | 39.06 | 39.06 | +0.46 (+1.19%) | 1,292,750 |
| 29 Jul 2021 | CNY | 39 | 39.35 | 38.28 | 38.6 | 38.6 | +0.35 (+0.92%) | 951,112 |
| 28 Jul 2021 | CNY | 40.6 | 40.99 | 38.18 | 38.25 | 38.25 | -1.75 (-4.38%) | 1,792,041 |
| 27 Jul 2021 | CNY | 39.4 | 41.3 | 38.59 | 40 | 40 | +0.87 (+2.22%) | 2,655,760 |
| 26 Jul 2021 | CNY | 38.23 | 39.62 | 38.1 | 39.13 | 39.13 | +0.57 (+1.48%) | 1,260,676 |
| 23 Jul 2021 | CNY | 39.59 | 39.88 | 38.23 | 38.56 | 38.56 | -0.97 (-2.45%) | 918,225 |
| 22 Jul 2021 | CNY | 40 | 40 | 39.09 | 39.53 | 39.53 | -0.07 (-0.18%) | 913,583 |
| 21 Jul 2021 | CNY | 39.86 | 40.39 | 39.3 | 39.6 | 39.6 | -0.18 (-0.45%) | 953,059 |
| 20 Jul 2021 | CNY | 39.49 | 40.49 | 39.21 | 39.78 | 39.78 | +0.58 (+1.48%) | 966,101 |
| 19 Jul 2021 | CNY | 39.59 | 40 | 38.93 | 39.2 | 39.2 | -0.34 (-0.86%) | 897,387 |
| 16 Jul 2021 | CNY | 38.42 | 40.4 | 38.42 | 39.54 | 39.54 | +1.01 (+2.62%) | 1,586,966 |
| 15 Jul 2021 | CNY | 38.4 | 39 | 37.66 | 38.53 | 38.53 | +0.04 (+0.10%) | 951,653 |
