| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2021 | CNY | 34.36 | 35.83 | 33.32 | 34.15 | 34.15 | -0.66 (-1.90%) | 1,848,099 |
| 31 Aug 2021 | CNY | 36.9 | 37.1 | 34.2 | 34.81 | 34.81 | -1.97 (-5.36%) | 2,930,896 |
| 30 Aug 2021 | CNY | 37.91 | 39.98 | 36.36 | 36.78 | 36.78 | -1.66 (-4.32%) | 4,226,096 |
| 27 Aug 2021 | CNY | 39.51 | 40.5 | 38.01 | 38.44 | 38.44 | -1.36 (-3.42%) | 2,956,043 |
| 26 Aug 2021 | CNY | 40.18 | 41.5 | 39.24 | 39.8 | 39.8 | -1.15 (-2.81%) | 3,255,415 |
| 25 Aug 2021 | CNY | 38.11 | 41.56 | 37.5 | 40.95 | 40.95 | +2.51 (+6.53%) | 4,454,953 |
| 24 Aug 2021 | CNY | 38.1 | 39.28 | 37.22 | 38.44 | 38.44 | -0.06 (-0.16%) | 3,370,247 |
| 23 Aug 2021 | CNY | 37 | 38.9 | 37 | 38.5 | 38.5 | +1.7 (+4.62%) | 3,641,794 |
| 20 Aug 2021 | CNY | 37.76 | 38.29 | 36.15 | 36.8 | 36.8 | -1.63 (-4.24%) | 2,869,707 |
| 19 Aug 2021 | CNY | 38.23 | 39.03 | 36.55 | 38.43 | 38.43 | -0.61 (-1.56%) | 4,116,948 |
| 18 Aug 2021 | CNY | 37.7 | 40.44 | 37.7 | 39.04 | 39.04 | +0.83 (+2.17%) | 3,250,904 |
| 17 Aug 2021 | CNY | 38.4 | 39.6 | 37.9 | 38.21 | 38.21 | -0.33 (-0.86%) | 3,529,060 |
| 16 Aug 2021 | CNY | 39.93 | 39.95 | 38.2 | 38.54 | 38.54 | -2.4 (-5.86%) | 4,898,876 |
| 13 Aug 2021 | CNY | 42.91 | 45.03 | 40.88 | 40.94 | 40.94 | -1.66 (-3.90%) | 7,391,998 |
| 12 Aug 2021 | CNY | 40.4 | 43.74 | 39.5 | 42.6 | 42.6 | +2.11 (+5.21%) | 6,400,028 |
| 11 Aug 2021 | CNY | 40.96 | 41.47 | 39.4 | 40.49 | 40.49 | -1.23 (-2.95%) | 4,467,848 |
| 10 Aug 2021 | CNY | 44.55 | 44.9 | 41 | 41.72 | 41.72 | -4.1 (-8.95%) | 8,221,362 |
| 9 Aug 2021 | CNY | 42 | 46.6 | 41.8 | 45.82 | 45.82 | +3.38 (+7.96%) | 10,221,991 |
| 6 Aug 2021 | CNY | 39.5 | 44 | 39.21 | 42.44 | 42.44 | +2.85 (+7.20%) | 7,802,772 |
| 5 Aug 2021 | CNY | 40.09 | 40.55 | 37.48 | 39.59 | 39.59 | -1.18 (-2.89%) | 7,119,007 |
| 4 Aug 2021 | CNY | 39.23 | 42.71 | 38.68 | 40.77 | 40.77 | +1.17 (+2.95%) | 7,980,177 |
| 3 Aug 2021 | CNY | 43.12 | 43.44 | 38.35 | 39.6 | 39.6 | -4.78 (-10.77%) | 10,294,842 |
| 2 Aug 2021 | CNY | 42.75 | 49.3 | 41.88 | 44.38 | 44.38 | +5.38 (+13.79%) | 17,524,592 |
| 30 Jul 2021 | CNY | 43.5 | 44.39 | 38.3 | 39 | 39 | -6.1 (-13.53%) | 12,400,642 |
| 29 Jul 2021 | CNY | 40 | 47.56 | 40 | 45.1 | 45.1 | +4.92 (+12.24%) | 20,381,732 |
| 28 Jul 2021 | CNY | 36.1 | 46.18 | 35.5 | 40.18 | 40.18 | 0.0 (0.0%) | 31,625,769 |
