| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 32.04 | 32.69 | 32 | 32.53 | 32.53 | +0.58 (+1.82%) | 3,166,934 |
| 24 Aug 2021 | CNY | 30.9 | 32.1 | 30.83 | 31.95 | 31.95 | +1.01 (+3.26%) | 3,202,533 |
| 23 Aug 2021 | CNY | 30.68 | 31.33 | 30.5 | 30.94 | 30.94 | +0.24 (+0.78%) | 2,067,287 |
| 20 Aug 2021 | CNY | 31.37 | 31.4 | 30.32 | 30.7 | 30.7 | -1.03 (-3.25%) | 3,076,753 |
| 19 Aug 2021 | CNY | 31.96 | 32.25 | 31.57 | 31.73 | 31.73 | -0.36 (-1.12%) | 1,730,126 |
| 18 Aug 2021 | CNY | 31.63 | 32.25 | 31.51 | 32.09 | 32.09 | +0.31 (+0.98%) | 1,721,691 |
| 17 Aug 2021 | CNY | 32.98 | 32.98 | 31.73 | 31.78 | 31.78 | -1.12 (-3.40%) | 2,663,335 |
| 16 Aug 2021 | CNY | 32.2 | 32.99 | 32.11 | 32.9 | 32.9 | +0.45 (+1.39%) | 2,701,816 |
| 13 Aug 2021 | CNY | 32.67 | 32.89 | 32.13 | 32.45 | 32.45 | +0.14 (+0.43%) | 3,193,788 |
| 12 Aug 2021 | CNY | 32.64 | 33.05 | 32.26 | 32.31 | 32.31 | -0.45 (-1.37%) | 2,379,805 |
| 11 Aug 2021 | CNY | 32.58 | 33.06 | 32.21 | 32.76 | 32.76 | -0.17 (-0.52%) | 2,888,685 |
| 10 Aug 2021 | CNY | 32.11 | 33.14 | 31.71 | 32.93 | 32.93 | +0.87 (+2.71%) | 4,069,473 |
| 9 Aug 2021 | CNY | 31.45 | 32.2 | 31.29 | 32.06 | 32.06 | +0.79 (+2.53%) | 2,302,901 |
| 6 Aug 2021 | CNY | 31.75 | 31.8 | 30.9 | 31.27 | 31.27 | -0.29 (-0.92%) | 2,056,263 |
| 5 Aug 2021 | CNY | 31.75 | 32.21 | 31.32 | 31.56 | 31.56 | -0.38 (-1.19%) | 1,936,231 |
| 4 Aug 2021 | CNY | 32.23 | 32.44 | 31.8 | 31.94 | 31.94 | -0.28 (-0.87%) | 2,473,778 |
| 3 Aug 2021 | CNY | 31.81 | 32.42 | 31.48 | 32.22 | 32.22 | +0.33 (+1.03%) | 2,615,508 |
| 2 Aug 2021 | CNY | 30.82 | 32.26 | 30.58 | 31.89 | 31.89 | +0.97 (+3.14%) | 4,358,205 |
| 30 Jul 2021 | CNY | 31.79 | 31.79 | 30.8 | 30.92 | 30.92 | -0.98 (-3.07%) | 3,824,490 |
| 29 Jul 2021 | CNY | 32.38 | 32.6 | 31.8 | 31.9 | 31.9 | -0.24 (-0.75%) | 2,433,847 |
| 28 Jul 2021 | CNY | 31.84 | 32.29 | 31.68 | 32.14 | 32.14 | +0.15 (+0.47%) | 2,882,270 |
| 27 Jul 2021 | CNY | 32.15 | 32.65 | 31.66 | 31.99 | 31.99 | -0.16 (-0.50%) | 2,880,332 |
| 26 Jul 2021 | CNY | 33.74 | 33.74 | 31.9 | 32.15 | 32.15 | -1.7 (-5.02%) | 4,724,157 |
| 23 Jul 2021 | CNY | 35.16 | 35.18 | 33.8 | 33.85 | 33.85 | -1.41 (-4.00%) | 3,827,326 |
| 22 Jul 2021 | CNY | 34.99 | 35.86 | 34.62 | 35.26 | 35.26 | +0.25 (+0.71%) | 3,734,278 |
| 21 Jul 2021 | CNY | 35.12 | 35.68 | 34.69 | 35.01 | 35.01 | -0.31 (-0.88%) | 4,540,801 |
| 20 Jul 2021 | CNY | 34.32 | 35.86 | 34.15 | 35.32 | 35.32 | +0.91 (+2.64%) | 4,596,522 |
| 19 Jul 2021 | CNY | 34.28 | 34.55 | 34.11 | 34.41 | 34.41 | +0.2 (+0.58%) | 2,624,008 |
| 16 Jul 2021 | CNY | 34.84 | 34.95 | 34 | 34.21 | 34.21 | -0.74 (-2.12%) | 3,518,217 |
| 15 Jul 2021 | CNY | 34.61 | 35.34 | 34.13 | 34.95 | 34.95 | +0.26 (+0.75%) | 4,400,927 |
