| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2021 | CNY | 33.5 | 33.8 | 31.83 | 31.86 | 31.86 | -1.34 (-4.04%) | 2,146,251 |
| 4 Aug 2021 | CNY | 33.01 | 33.71 | 32.61 | 33.2 | 33.2 | +0.3 (+0.91%) | 1,601,000 |
| 3 Aug 2021 | CNY | 32.7 | 33.99 | 32.2 | 32.9 | 32.9 | +0.07 (+0.21%) | 2,277,851 |
| 2 Aug 2021 | CNY | 30.89 | 32.95 | 30.81 | 32.83 | 32.83 | +1.93 (+6.25%) | 2,320,463 |
| 30 Jul 2021 | CNY | 31.01 | 31.4 | 30.22 | 30.9 | 30.9 | -0.12 (-0.39%) | 1,350,011 |
| 29 Jul 2021 | CNY | 31.35 | 31.71 | 30.91 | 31.02 | 31.02 | +0.01 (+0.03%) | 1,477,500 |
| 28 Jul 2021 | CNY | 31.55 | 31.85 | 29.9 | 31.01 | 31.01 | -0.54 (-1.71%) | 2,023,900 |
| 27 Jul 2021 | CNY | 34.38 | 34.7 | 31.4 | 31.55 | 31.55 | -2.84 (-8.26%) | 3,318,325 |
| 26 Jul 2021 | CNY | 34.97 | 34.97 | 34.14 | 34.39 | 34.39 | -0.81 (-2.30%) | 2,108,083 |
| 23 Jul 2021 | CNY | 36.06 | 36.08 | 34.56 | 35.2 | 35.2 | -0.83 (-2.30%) | 2,081,783 |
| 22 Jul 2021 | CNY | 36.77 | 36.88 | 35.7 | 36.03 | 36.03 | -0.73 (-1.99%) | 2,590,032 |
| 21 Jul 2021 | CNY | 36.04 | 36.95 | 35.51 | 36.76 | 36.76 | +0.97 (+2.71%) | 3,628,353 |
| 20 Jul 2021 | CNY | 34.7 | 36 | 34.61 | 35.79 | 35.79 | +1.16 (+3.35%) | 2,339,816 |
| 19 Jul 2021 | CNY | 35.01 | 35.12 | 34 | 34.63 | 34.63 | -0.57 (-1.62%) | 1,570,732 |
| 16 Jul 2021 | CNY | 34.9 | 35.41 | 34.29 | 35.2 | 35.2 | +0.28 (+0.80%) | 1,731,909 |
| 15 Jul 2021 | CNY | 36.4 | 36.45 | 34.7 | 34.92 | 34.92 | -1.47 (-4.04%) | 2,754,653 |
| 14 Jul 2021 | CNY | 35.99 | 36.6 | 35.5 | 36.39 | 36.39 | +0.36 (+1.00%) | 2,593,336 |
| 13 Jul 2021 | CNY | 36 | 36.47 | 35.6 | 36.03 | 36.03 | 0.0 (0.0%) | 2,386,911 |
| 12 Jul 2021 | CNY | 34.41 | 36.36 | 34.4 | 36.03 | 36.03 | +1.4 (+4.04%) | 3,698,837 |
| 9 Jul 2021 | CNY | 34.69 | 35.33 | 34.22 | 34.63 | 34.63 | -0.36 (-1.03%) | 1,930,976 |
| 8 Jul 2021 | CNY | 34.04 | 36.69 | 33.72 | 34.99 | 34.99 | +1.04 (+3.06%) | 4,193,343 |
| 7 Jul 2021 | CNY | 34.35 | 34.39 | 33.66 | 33.95 | 33.95 | 0.0 (0.0%) | 1,694,936 |
| 6 Jul 2021 | CNY | 35.53 | 35.53 | 33.58 | 33.95 | 33.95 | -1.95 (-5.43%) | 3,631,737 |
| 5 Jul 2021 | CNY | 35.7 | 36.53 | 35.46 | 35.9 | 35.9 | +0.19 (+0.53%) | 2,362,771 |
| 2 Jul 2021 | CNY | 36.52 | 36.81 | 35.42 | 35.71 | 35.71 | -0.81 (-2.22%) | 3,409,300 |
| 1 Jul 2021 | CNY | 37.28 | 38.5 | 36.3 | 36.52 | 36.52 | -0.76 (-2.04%) | 4,225,836 |
| 30 Jun 2021 | CNY | 37.2 | 39.25 | 36.77 | 37.28 | 37.28 | +0.1 (+0.27%) | 5,270,160 |
| 29 Jun 2021 | CNY | 37.48 | 38 | 36.28 | 37.18 | 37.18 | -0.3 (-0.80%) | 4,855,693 |
| 28 Jun 2021 | CNY | 36.42 | 38.7 | 35.67 | 37.48 | 37.48 | +1.06 (+2.91%) | 8,431,158 |
| 25 Jun 2021 | CNY | 33.3 | 36.42 | 33.18 | 36.42 | 36.42 | +3.31 (+10.00%) | 6,019,575 |
