| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2021 | CNY | 35.2 | 36.28 | 34.1 | 36 | 36 | +1.05 (+3.00%) | 3,974,377 |
| 19 Aug 2021 | CNY | 35.3 | 35.6 | 33.61 | 34.95 | 34.95 | -0.36 (-1.02%) | 5,305,692 |
| 18 Aug 2021 | CNY | 36.11 | 37.2 | 33.94 | 35.31 | 35.31 | -1.12 (-3.07%) | 6,789,441 |
| 17 Aug 2021 | CNY | 38.99 | 38.99 | 36.29 | 36.43 | 36.43 | -2.29 (-5.91%) | 4,618,115 |
| 16 Aug 2021 | CNY | 38.5 | 39.55 | 37.8 | 38.72 | 38.72 | +0.07 (+0.18%) | 3,681,064 |
| 13 Aug 2021 | CNY | 39.65 | 40.15 | 38.23 | 38.65 | 38.65 | -0.35 (-0.90%) | 4,281,942 |
| 12 Aug 2021 | CNY | 39.88 | 40 | 38.01 | 39 | 39 | -0.18 (-0.46%) | 4,720,935 |
| 11 Aug 2021 | CNY | 36.66 | 39.63 | 36.58 | 39.18 | 39.18 | +2.49 (+6.79%) | 6,022,915 |
| 10 Aug 2021 | CNY | 38.01 | 38.76 | 36.32 | 36.69 | 36.69 | -1.71 (-4.45%) | 4,050,705 |
| 9 Aug 2021 | CNY | 36.72 | 38.8 | 36.08 | 38.4 | 38.4 | +1.24 (+3.34%) | 6,649,085 |
| 6 Aug 2021 | CNY | 38.3 | 38.3 | 36.38 | 37.16 | 37.16 | -0.64 (-1.69%) | 3,705,821 |
| 5 Aug 2021 | CNY | 38.61 | 38.97 | 37.03 | 37.8 | 37.8 | -0.86 (-2.22%) | 4,869,536 |
| 4 Aug 2021 | CNY | 36.25 | 39.28 | 35.98 | 38.66 | 38.66 | +2.55 (+7.06%) | 5,565,752 |
| 3 Aug 2021 | CNY | 36.01 | 37.75 | 35.9 | 36.11 | 36.11 | -0.32 (-0.88%) | 7,702,054 |
| 2 Aug 2021 | CNY | 40 | 40.15 | 36 | 36.43 | 36.43 | -2.25 (-5.82%) | 8,900,738 |
| 30 Jul 2021 | CNY | 35.15 | 39.65 | 35.15 | 38.68 | 38.68 | +2.88 (+8.04%) | 10,776,902 |
| 29 Jul 2021 | CNY | 35 | 36.25 | 34.82 | 35.8 | 35.8 | +1.78 (+5.23%) | 5,612,147 |
| 28 Jul 2021 | CNY | 35.71 | 35.93 | 33.01 | 34.02 | 34.02 | -1.93 (-5.37%) | 8,697,887 |
| 27 Jul 2021 | CNY | 37.99 | 38.5 | 35.54 | 35.95 | 35.95 | -1.05 (-2.84%) | 10,431,979 |
| 26 Jul 2021 | CNY | 36.5 | 38.8 | 36.37 | 37 | 37 | +0.37 (+1.01%) | 12,303,028 |
| 23 Jul 2021 | CNY | 38.35 | 39.89 | 36.01 | 36.63 | 36.63 | -1.42 (-3.73%) | 14,985,504 |
| 22 Jul 2021 | CNY | 37.07 | 39.5 | 36.89 | 38.05 | 38.05 | +1.86 (+5.14%) | 15,431,791 |
| 21 Jul 2021 | CNY | 33.4 | 37.38 | 33.4 | 36.19 | 36.19 | +2.98 (+8.97%) | 11,268,819 |
| 20 Jul 2021 | CNY | 32.25 | 33.5 | 31.82 | 33.21 | 33.21 | +0.81 (+2.50%) | 4,876,510 |
| 19 Jul 2021 | CNY | 31.8 | 33.45 | 31.59 | 32.4 | 32.4 | +0.35 (+1.09%) | 6,568,016 |
| 16 Jul 2021 | CNY | 31.37 | 32.84 | 31.25 | 32.05 | 32.05 | +0.45 (+1.42%) | 6,503,822 |
| 15 Jul 2021 | CNY | 30.61 | 32.32 | 30.61 | 31.6 | 31.6 | +1.07 (+3.50%) | 7,907,835 |
| 14 Jul 2021 | CNY | 30.89 | 31.08 | 30.33 | 30.53 | 30.53 | -0.02 (-0.07%) | 5,746,090 |
| 13 Jul 2021 | CNY | 29.73 | 31.5 | 29.73 | 30.55 | 30.55 | +0.47 (+1.56%) | 9,099,449 |
| 12 Jul 2021 | CNY | 27.9 | 30.18 | 27.8 | 30.08 | 30.08 | +2.51 (+9.10%) | 15,035,300 |
