| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2021 | CNY | 34.31 | 34.35 | 31.31 | 32.41 | 32.41 | -1.39 (-4.11%) | 3,352,270 |
| 13 Aug 2021 | CNY | 34.21 | 35.13 | 33.74 | 33.8 | 33.8 | -0.45 (-1.31%) | 2,523,618 |
| 12 Aug 2021 | CNY | 35.7 | 35.7 | 33.6 | 34.25 | 34.25 | -1.48 (-4.14%) | 3,290,024 |
| 11 Aug 2021 | CNY | 34.56 | 36.01 | 33.52 | 35.73 | 35.73 | +1.22 (+3.54%) | 2,942,750 |
| 10 Aug 2021 | CNY | 36.78 | 36.78 | 33.78 | 34.51 | 34.51 | -1.37 (-3.82%) | 2,696,560 |
| 9 Aug 2021 | CNY | 36.92 | 37.36 | 34.8 | 35.88 | 35.88 | -1.6 (-4.27%) | 3,239,547 |
| 6 Aug 2021 | CNY | 36.39 | 38.67 | 35.88 | 37.48 | 37.48 | +1.32 (+3.65%) | 4,271,451 |
| 5 Aug 2021 | CNY | 37.53 | 37.8 | 35.87 | 36.16 | 36.16 | -1.32 (-3.52%) | 2,611,876 |
| 4 Aug 2021 | CNY | 36.99 | 37.82 | 35.5 | 37.48 | 37.48 | +1.17 (+3.22%) | 2,784,076 |
| 3 Aug 2021 | CNY | 39.4 | 39.45 | 36.31 | 36.31 | 36.31 | -3.18 (-8.05%) | 4,551,723 |
| 2 Aug 2021 | CNY | 38.6 | 42.04 | 37.8 | 39.49 | 39.49 | +2.18 (+5.84%) | 6,866,248 |
| 30 Jul 2021 | CNY | 37.9 | 40.5 | 36.87 | 37.31 | 37.31 | -1.05 (-2.74%) | 5,087,685 |
| 29 Jul 2021 | CNY | 38.5 | 40.18 | 37.5 | 38.36 | 38.36 | +1.09 (+2.92%) | 5,986,084 |
| 28 Jul 2021 | CNY | 40 | 40.09 | 36.03 | 37.27 | 37.27 | -2.73 (-6.83%) | 5,958,080 |
| 27 Jul 2021 | CNY | 44.1 | 44.84 | 39.21 | 40 | 40 | -2.62 (-6.15%) | 6,027,482 |
| 26 Jul 2021 | CNY | 42 | 46 | 40.03 | 42.62 | 42.62 | +1.5 (+3.65%) | 8,050,912 |
| 23 Jul 2021 | CNY | 35.87 | 41.12 | 33.5 | 41.12 | 41.12 | +6.85 (+19.99%) | 9,091,613 |
| 22 Jul 2021 | CNY | 32 | 36.8 | 31.75 | 34.27 | 34.27 | +2.1 (+6.53%) | 5,417,022 |
| 21 Jul 2021 | CNY | 31.8 | 33.41 | 31.05 | 32.17 | 32.17 | +0.56 (+1.77%) | 3,999,695 |
| 20 Jul 2021 | CNY | 30.28 | 32.24 | 30.28 | 31.61 | 31.61 | -0.22 (-0.69%) | 2,472,219 |
| 19 Jul 2021 | CNY | 32.28 | 33.64 | 31.5 | 31.83 | 31.83 | -1.16 (-3.52%) | 3,708,038 |
| 16 Jul 2021 | CNY | 33 | 33.98 | 32.04 | 32.99 | 32.99 | -0.89 (-2.63%) | 5,432,097 |
| 15 Jul 2021 | CNY | 28.99 | 34.21 | 28.99 | 33.88 | 33.88 | +4.55 (+15.51%) | 8,726,962 |
| 14 Jul 2021 | CNY | 27 | 30.79 | 26.5 | 29.33 | 29.33 | +2.58 (+9.64%) | 7,749,229 |
| 13 Jul 2021 | CNY | 26.15 | 27.5 | 25.45 | 26.75 | 26.75 | +0.45 (+1.71%) | 4,484,688 |
| 12 Jul 2021 | CNY | 26.73 | 28.49 | 26.1 | 26.3 | 26.3 | -0.71 (-2.63%) | 6,261,397 |
| 9 Jul 2021 | CNY | 26.25 | 27.36 | 25.89 | 27.01 | 27.01 | +0.37 (+1.39%) | 4,738,258 |
| 8 Jul 2021 | CNY | 26.83 | 27.49 | 25.69 | 26.64 | 26.64 | +0.65 (+2.50%) | 6,098,987 |
| 7 Jul 2021 | CNY | 24.35 | 26.77 | 24 | 25.99 | 25.99 | +1.66 (+6.82%) | 6,320,842 |
| 6 Jul 2021 | CNY | 25.25 | 25.52 | 23.92 | 24.33 | 24.33 | -0.87 (-3.45%) | 3,944,336 |
