| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 34.8 | 36.68 | 33.21 | 36.01 | 36.01 | +0.45 (+1.27%) | 7,666,495 |
| 24 Aug 2021 | CNY | 34.7 | 36.47 | 34.05 | 35.56 | 35.56 | +0.33 (+0.94%) | 5,681,764 |
| 23 Aug 2021 | CNY | 34.25 | 35.76 | 33.15 | 35.23 | 35.23 | +2.33 (+7.08%) | 7,423,146 |
| 20 Aug 2021 | CNY | 33.85 | 34.94 | 32.55 | 32.9 | 32.9 | -0.95 (-2.81%) | 5,197,205 |
| 19 Aug 2021 | CNY | 32.42 | 35.14 | 32.42 | 33.85 | 33.85 | +1.45 (+4.48%) | 6,526,268 |
| 18 Aug 2021 | CNY | 33.23 | 35.2 | 32.02 | 32.4 | 32.4 | -0.86 (-2.59%) | 5,745,527 |
| 17 Aug 2021 | CNY | 33.81 | 35.25 | 32.95 | 33.26 | 33.26 | -0.55 (-1.63%) | 5,844,190 |
| 16 Aug 2021 | CNY | 36.34 | 36.93 | 33.06 | 33.81 | 33.81 | -3.69 (-9.84%) | 10,426,109 |
| 13 Aug 2021 | CNY | 41 | 41 | 35.6 | 37.5 | 37.5 | -1 (-2.60%) | 12,816,284 |
| 12 Aug 2021 | CNY | 37.08 | 38.5 | 35.92 | 38.5 | 38.5 | +1.42 (+3.83%) | 5,943,300 |
| 11 Aug 2021 | CNY | 34.94 | 37.2 | 34.59 | 37.08 | 37.08 | +2.14 (+6.12%) | 8,906,393 |
| 10 Aug 2021 | CNY | 35.01 | 37.4 | 33.77 | 34.94 | 34.94 | +0.13 (+0.37%) | 9,192,871 |
| 9 Aug 2021 | CNY | 35 | 35.49 | 33.2 | 34.81 | 34.81 | -0.64 (-1.81%) | 8,158,271 |
| 6 Aug 2021 | CNY | 35.19 | 37.8 | 34.52 | 35.45 | 35.45 | +1.09 (+3.17%) | 7,821,915 |
| 5 Aug 2021 | CNY | 35.5 | 35.77 | 33.51 | 34.36 | 34.36 | -1.04 (-2.94%) | 8,591,147 |
| 4 Aug 2021 | CNY | 32.36 | 35.4 | 32.09 | 35.4 | 35.4 | +2.61 (+7.96%) | 12,375,124 |
| 3 Aug 2021 | CNY | 36.1 | 36.36 | 30.25 | 32.79 | 32.79 | -3.49 (-9.62%) | 23,053,893 |
| 2 Aug 2021 | CNY | 35.2 | 38.37 | 34.59 | 36.28 | 36.28 | +1.87 (+5.43%) | 15,327,123 |
| 30 Jul 2021 | CNY | 31.1 | 36.18 | 31.1 | 34.41 | 34.41 | +2.64 (+8.31%) | 13,892,847 |
| 29 Jul 2021 | CNY | 28.55 | 32.56 | 28.55 | 31.77 | 31.77 | +3.34 (+11.75%) | 11,440,507 |
| 28 Jul 2021 | CNY | 28.73 | 29.73 | 27.38 | 28.43 | 28.43 | +0.1 (+0.35%) | 13,194,332 |
| 27 Jul 2021 | CNY | 29.68 | 31.3 | 28.1 | 28.33 | 28.33 | -1.36 (-4.58%) | 12,639,704 |
| 26 Jul 2021 | CNY | 28.11 | 30.6 | 28.1 | 29.69 | 29.69 | +1.6 (+5.70%) | 14,085,511 |
| 23 Jul 2021 | CNY | 27.07 | 29.23 | 27.01 | 28.09 | 28.09 | +0.38 (+1.37%) | 13,604,455 |
| 22 Jul 2021 | CNY | 25.89 | 27.8 | 25.85 | 27.71 | 27.71 | +2.57 (+10.22%) | 12,817,336 |
| 21 Jul 2021 | CNY | 24.7 | 26 | 24.36 | 25.14 | 25.14 | +0.52 (+2.11%) | 12,034,667 |
| 20 Jul 2021 | CNY | 24.89 | 25.14 | 24.06 | 24.62 | 24.62 | +0.27 (+1.11%) | 6,925,442 |
| 19 Jul 2021 | CNY | 23.94 | 25.26 | 23.76 | 24.35 | 24.35 | +0.85 (+3.62%) | 9,495,495 |
| 16 Jul 2021 | CNY | 24.38 | 25.38 | 23.37 | 23.5 | 23.5 | -1.1 (-4.47%) | 9,237,442 |
| 15 Jul 2021 | CNY | 24.29 | 25.6 | 24.1 | 24.6 | 24.6 | +0.42 (+1.74%) | 6,393,577 |
