| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2021 | CNY | 39.18 | 39.53 | 38.33 | 38.56 | 38.56 | -0.74 (-1.88%) | 809,491 |
| 30 Aug 2021 | CNY | 39.2 | 39.88 | 39.01 | 39.3 | 39.3 | -0.38 (-0.96%) | 775,491 |
| 27 Aug 2021 | CNY | 40.32 | 40.35 | 39.6 | 39.68 | 39.68 | -0.67 (-1.66%) | 872,782 |
| 26 Aug 2021 | CNY | 41 | 41.16 | 40.3 | 40.35 | 40.35 | -0.8 (-1.94%) | 909,023 |
| 25 Aug 2021 | CNY | 40.73 | 41.45 | 40.73 | 41.15 | 41.15 | -0.1 (-0.24%) | 771,416 |
| 24 Aug 2021 | CNY | 41.18 | 41.98 | 41.03 | 41.25 | 41.25 | +0.02 (+0.05%) | 742,553 |
| 23 Aug 2021 | CNY | 40.99 | 41.5 | 40 | 41.23 | 41.23 | +0.47 (+1.15%) | 808,534 |
| 20 Aug 2021 | CNY | 42.64 | 42.64 | 40.68 | 40.76 | 40.76 | -2.03 (-4.74%) | 1,333,870 |
| 19 Aug 2021 | CNY | 42.88 | 43.38 | 42.5 | 42.79 | 42.79 | -0.11 (-0.26%) | 758,487 |
| 18 Aug 2021 | CNY | 43.1 | 43.21 | 42.51 | 42.9 | 42.9 | -0.2 (-0.46%) | 979,967 |
| 17 Aug 2021 | CNY | 44.37 | 44.55 | 42.94 | 43.1 | 43.1 | -1.27 (-2.86%) | 1,378,530 |
| 16 Aug 2021 | CNY | 44.3 | 44.86 | 44.01 | 44.37 | 44.37 | -0.47 (-1.05%) | 966,632 |
| 13 Aug 2021 | CNY | 44.56 | 46.25 | 44.4 | 44.84 | 44.84 | +0.29 (+0.65%) | 1,730,524 |
| 12 Aug 2021 | CNY | 43.6 | 44.7 | 43.28 | 44.55 | 44.55 | +0.87 (+1.99%) | 1,287,792 |
| 11 Aug 2021 | CNY | 43.5 | 43.97 | 43.1 | 43.68 | 43.68 | +0.18 (+0.41%) | 1,070,080 |
| 10 Aug 2021 | CNY | 44.02 | 44.02 | 43.2 | 43.5 | 43.5 | -0.5 (-1.14%) | 1,152,753 |
| 9 Aug 2021 | CNY | 43.39 | 44.1 | 42.86 | 44 | 44 | +0.48 (+1.10%) | 1,372,054 |
| 6 Aug 2021 | CNY | 45.81 | 45.82 | 43.22 | 43.52 | 43.52 | -2.33 (-5.08%) | 1,796,581 |
| 5 Aug 2021 | CNY | 46 | 47.4 | 45.62 | 45.85 | 45.85 | -0.76 (-1.63%) | 1,547,488 |
| 4 Aug 2021 | CNY | 46.99 | 47.7 | 45.52 | 46.61 | 46.61 | -0.34 (-0.72%) | 2,304,539 |
| 3 Aug 2021 | CNY | 44.1 | 48.2 | 44.1 | 46.95 | 46.95 | +2.5 (+5.62%) | 3,068,461 |
| 2 Aug 2021 | CNY | 45 | 45.01 | 43.21 | 44.45 | 44.45 | -0.53 (-1.18%) | 1,893,059 |
| 30 Jul 2021 | CNY | 44.25 | 45.6 | 42.5 | 44.98 | 44.98 | +0.88 (+2.00%) | 2,952,058 |
| 29 Jul 2021 | CNY | 44.28 | 45.8 | 43.88 | 44.1 | 44.1 | +0.29 (+0.66%) | 1,794,079 |
| 28 Jul 2021 | CNY | 44.18 | 45 | 42.86 | 43.81 | 43.81 | -0.66 (-1.48%) | 1,692,947 |
| 27 Jul 2021 | CNY | 45.6 | 46.83 | 44.44 | 44.47 | 44.47 | -0.58 (-1.29%) | 1,851,057 |
| 26 Jul 2021 | CNY | 47.65 | 47.65 | 45 | 45.05 | 45.05 | -2.85 (-5.95%) | 2,107,711 |
| 23 Jul 2021 | CNY | 49.88 | 50.21 | 47.48 | 47.9 | 47.9 | -1.69 (-3.41%) | 2,375,065 |
| 22 Jul 2021 | CNY | 51.51 | 52 | 49.51 | 49.59 | 49.59 | -2.91 (-5.54%) | 3,457,747 |
| 21 Jul 2021 | CNY | 51.98 | 53.3 | 49.49 | 52.5 | 52.5 | +0.45 (+0.86%) | 5,108,895 |
