| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 34.53 | 36.2 | 33.87 | 34.23 | 34.23 | -0.49 (-1.41%) | 12,572,851 |
| 16 Aug 2021 | CNY | 36.28 | 36.67 | 34.63 | 34.72 | 34.72 | -0.1 (-0.29%) | 12,221,446 |
| 13 Aug 2021 | CNY | 34.94 | 36.4 | 34.02 | 34.82 | 34.82 | +0.19 (+0.55%) | 23,418,732 |
| 12 Aug 2021 | CNY | 32.72 | 34.63 | 32.72 | 34.63 | 34.63 | +3.15 (+10.01%) | 16,580,516 |
| 11 Aug 2021 | CNY | 30.58 | 31.87 | 30 | 31.48 | 31.48 | +1.18 (+3.89%) | 9,744,369 |
| 10 Aug 2021 | CNY | 29.7 | 30.47 | 29.5 | 30.3 | 30.3 | +0.53 (+1.78%) | 5,685,702 |
| 9 Aug 2021 | CNY | 28.55 | 29.98 | 28.42 | 29.77 | 29.77 | +1.09 (+3.80%) | 5,732,064 |
| 6 Aug 2021 | CNY | 28.08 | 28.81 | 28.08 | 28.68 | 28.68 | +0.43 (+1.52%) | 4,090,040 |
| 5 Aug 2021 | CNY | 29.39 | 29.43 | 28.08 | 28.25 | 28.25 | -1.19 (-4.04%) | 10,553,023 |
| 4 Aug 2021 | CNY | 29.71 | 30.2 | 29.06 | 29.44 | 29.44 | -0.16 (-0.54%) | 4,371,710 |
| 3 Aug 2021 | CNY | 29.59 | 30.3 | 29.05 | 29.6 | 29.6 | +0.06 (+0.20%) | 5,274,000 |
| 2 Aug 2021 | CNY | 29.01 | 29.61 | 28.39 | 29.54 | 29.54 | +0.06 (+0.20%) | 6,428,373 |
| 30 Jul 2021 | CNY | 29.51 | 30.2 | 28.31 | 29.48 | 29.48 | -0.16 (-0.54%) | 5,206,123 |
| 29 Jul 2021 | CNY | 31.05 | 31.3 | 29.31 | 29.64 | 29.64 | -0.96 (-3.14%) | 8,279,074 |
| 28 Jul 2021 | CNY | 31 | 31 | 29.88 | 30.6 | 30.6 | -0.49 (-1.58%) | 3,679,418 |
| 27 Jul 2021 | CNY | 32.02 | 32.5 | 30.8 | 31.09 | 31.09 | -0.96 (-3.00%) | 4,463,890 |
| 26 Jul 2021 | CNY | 33.5 | 33.57 | 31.97 | 32.05 | 32.05 | -1.29 (-3.87%) | 5,019,472 |
| 23 Jul 2021 | CNY | 33 | 33.99 | 33 | 33.34 | 33.34 | +0.15 (+0.45%) | 4,148,662 |
| 22 Jul 2021 | CNY | 33 | 33.19 | 32.6 | 33.19 | 33.19 | +0.31 (+0.94%) | 3,425,369 |
| 21 Jul 2021 | CNY | 33.33 | 33.78 | 32.68 | 32.88 | 32.88 | -0.47 (-1.41%) | 4,812,259 |
| 20 Jul 2021 | CNY | 33.52 | 33.69 | 32.91 | 33.35 | 33.35 | -0.59 (-1.74%) | 3,294,031 |
| 19 Jul 2021 | CNY | 33.69 | 34.15 | 32.9 | 33.94 | 33.94 | +0.22 (+0.65%) | 4,927,487 |
| 16 Jul 2021 | CNY | 34.3 | 34.47 | 33.55 | 33.72 | 33.72 | -0.81 (-2.35%) | 4,742,376 |
| 15 Jul 2021 | CNY | 34.84 | 35.3 | 34 | 34.53 | 34.53 | -0.32 (-0.92%) | 6,818,103 |
| 14 Jul 2021 | CNY | 34.8 | 35.56 | 34.42 | 34.85 | 34.85 | -0.18 (-0.51%) | 5,964,392 |
| 13 Jul 2021 | CNY | 33.79 | 35.76 | 33.46 | 35.03 | 35.03 | +1.72 (+5.16%) | 11,234,244 |
| 12 Jul 2021 | CNY | 34.57 | 35.86 | 33.23 | 33.31 | 33.31 | -1.19 (-3.45%) | 9,705,439 |
| 9 Jul 2021 | CNY | 32.2 | 34.85 | 32.03 | 34.5 | 34.5 | +2.1 (+6.48%) | 8,192,880 |
| 8 Jul 2021 | CNY | 33.8 | 34.02 | 32.34 | 32.4 | 32.4 | -1.56 (-4.59%) | 5,028,791 |
| 7 Jul 2021 | CNY | 33.48 | 34.44 | 32.84 | 33.96 | 33.96 | +0.6 (+1.80%) | 5,649,103 |
