| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 35.73 | 36.5 | 34 | 34.42 | 34.42 | -1.24 (-3.48%) | 2,925,006 |
| 16 Aug 2021 | CNY | 36.89 | 37.88 | 35.09 | 35.66 | 35.66 | -1.55 (-4.17%) | 4,435,314 |
| 13 Aug 2021 | CNY | 39.48 | 39.68 | 37 | 37.21 | 37.21 | -1.39 (-3.60%) | 5,249,451 |
| 12 Aug 2021 | CNY | 42.49 | 42.49 | 38.41 | 38.6 | 38.6 | -4.02 (-9.43%) | 9,350,942 |
| 11 Aug 2021 | CNY | 36 | 42.73 | 35.07 | 42.62 | 42.62 | +7.01 (+19.69%) | 11,614,618 |
| 10 Aug 2021 | CNY | 33.35 | 37.88 | 33 | 35.61 | 35.61 | +1.76 (+5.20%) | 7,959,283 |
| 9 Aug 2021 | CNY | 32.8 | 34.17 | 31.01 | 33.85 | 33.85 | +0.14 (+0.42%) | 5,041,110 |
| 6 Aug 2021 | CNY | 33.43 | 34.66 | 32.4 | 33.71 | 33.71 | -0.01 (-0.03%) | 4,456,049 |
| 5 Aug 2021 | CNY | 36.16 | 36.4 | 32.75 | 33.72 | 33.72 | -1.88 (-5.28%) | 4,940,923 |
| 4 Aug 2021 | CNY | 34.15 | 36.6 | 34.15 | 35.6 | 35.6 | +1.74 (+5.14%) | 6,577,763 |
| 3 Aug 2021 | CNY | 36.27 | 37.6 | 33.58 | 33.86 | 33.86 | -3.84 (-10.19%) | 8,562,649 |
| 2 Aug 2021 | CNY | 39 | 42.5 | 36.79 | 37.7 | 37.7 | +1.7 (+4.72%) | 16,492,680 |
| 30 Jul 2021 | CNY | 34.3 | 36 | 32.69 | 36 | 36 | +6 (+20%) | 6,674,701 |
| 29 Jul 2021 | CNY | 26.51 | 30 | 25.92 | 30 | 30 | +5 (+20%) | 5,767,425 |
| 28 Jul 2021 | CNY | 25.71 | 26.48 | 23.9 | 25 | 25 | -0.82 (-3.18%) | 4,665,787 |
| 27 Jul 2021 | CNY | 26.65 | 27.81 | 25.82 | 25.82 | 25.82 | -1.04 (-3.87%) | 5,633,813 |
| 26 Jul 2021 | CNY | 25.09 | 28.78 | 25 | 26.86 | 26.86 | +2.35 (+9.59%) | 7,616,195 |
| 23 Jul 2021 | CNY | 23.98 | 25.2 | 23.91 | 24.51 | 24.51 | +0.46 (+1.91%) | 3,579,502 |
| 22 Jul 2021 | CNY | 25.35 | 25.52 | 23.9 | 24.05 | 24.05 | -1.24 (-4.90%) | 5,080,087 |
| 21 Jul 2021 | CNY | 25.2 | 25.62 | 25.06 | 25.29 | 25.29 | -0.07 (-0.28%) | 2,356,030 |
| 20 Jul 2021 | CNY | 24.99 | 25.67 | 24.69 | 25.36 | 25.36 | +0.34 (+1.36%) | 2,628,849 |
| 19 Jul 2021 | CNY | 25.9 | 26.25 | 24.85 | 25.02 | 25.02 | -0.8 (-3.10%) | 3,958,120 |
| 16 Jul 2021 | CNY | 23.77 | 27.32 | 23.6 | 25.82 | 25.82 | +2.04 (+8.58%) | 6,274,699 |
| 15 Jul 2021 | CNY | 24.96 | 24.96 | 23.01 | 23.78 | 23.78 | -0.98 (-3.96%) | 4,479,123 |
| 14 Jul 2021 | CNY | 24.36 | 25.32 | 24.16 | 24.76 | 24.76 | +0.32 (+1.31%) | 4,339,710 |
| 13 Jul 2021 | CNY | 24.3 | 24.98 | 23.73 | 24.44 | 24.44 | +0.31 (+1.28%) | 4,030,405 |
| 12 Jul 2021 | CNY | 24.29 | 25.48 | 23.6 | 24.13 | 24.13 | +0.21 (+0.88%) | 5,513,070 |
| 9 Jul 2021 | CNY | 23 | 24.93 | 22.6 | 23.92 | 23.92 | +0.92 (+4%) | 5,842,822 |
| 8 Jul 2021 | CNY | 22.5 | 24.22 | 22.3 | 23 | 23 | +0.48 (+2.13%) | 5,596,115 |
| 7 Jul 2021 | CNY | 21.5 | 23.28 | 21.12 | 22.52 | 22.52 | +0.9 (+4.16%) | 5,508,013 |
