| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2021 | CNY | 33.39 | 33.39 | 32.62 | 32.7 | 32.7 | -0.59 (-1.77%) | 443,400 |
| 25 Aug 2021 | CNY | 32.65 | 33.44 | 32.51 | 33.29 | 33.29 | +0.49 (+1.49%) | 591,000 |
| 24 Aug 2021 | CNY | 33 | 33.43 | 32.63 | 32.8 | 32.8 | -0.2 (-0.61%) | 618,694 |
| 23 Aug 2021 | CNY | 32.38 | 33.27 | 32.36 | 33 | 33 | +0.52 (+1.60%) | 604,500 |
| 20 Aug 2021 | CNY | 32.56 | 32.85 | 32.08 | 32.48 | 32.48 | -0.37 (-1.13%) | 706,400 |
| 19 Aug 2021 | CNY | 33.04 | 33.15 | 32.53 | 32.85 | 32.85 | -0.19 (-0.58%) | 523,100 |
| 18 Aug 2021 | CNY | 33.47 | 33.47 | 32.9 | 33.04 | 33.04 | -0.07 (-0.21%) | 570,900 |
| 17 Aug 2021 | CNY | 34 | 34.5 | 33.1 | 33.11 | 33.11 | -1.16 (-3.38%) | 850,500 |
| 16 Aug 2021 | CNY | 33.03 | 34.68 | 32.84 | 34.27 | 34.27 | +1.14 (+3.44%) | 1,156,500 |
| 13 Aug 2021 | CNY | 33.96 | 34.26 | 33.11 | 33.13 | 33.13 | -0.83 (-2.44%) | 1,074,500 |
| 12 Aug 2021 | CNY | 35.3 | 35.39 | 32 | 33.96 | 33.96 | -1.43 (-4.04%) | 1,597,800 |
| 11 Aug 2021 | CNY | 34.21 | 35.53 | 33.5 | 35.39 | 35.39 | -0.53 (-1.48%) | 2,373,895 |
| 10 Aug 2021 | CNY | 34.91 | 36.35 | 34.8 | 35.92 | 35.92 | +1.01 (+2.89%) | 1,354,700 |
| 9 Aug 2021 | CNY | 34.03 | 35.05 | 34 | 34.91 | 34.91 | +0.39 (+1.13%) | 691,700 |
| 6 Aug 2021 | CNY | 34.88 | 35.59 | 34.29 | 34.52 | 34.52 | -0.3 (-0.86%) | 937,400 |
| 5 Aug 2021 | CNY | 34.5 | 35.58 | 34.3 | 34.82 | 34.82 | +0.21 (+0.61%) | 1,194,056 |
| 4 Aug 2021 | CNY | 34.2 | 34.78 | 34.07 | 34.61 | 34.61 | +0.12 (+0.35%) | 760,400 |
| 3 Aug 2021 | CNY | 35 | 35 | 34.41 | 34.49 | 34.49 | -0.33 (-0.95%) | 823,936 |
| 2 Aug 2021 | CNY | 34.04 | 34.95 | 33.4 | 34.82 | 34.82 | +0.74 (+2.17%) | 1,184,900 |
| 30 Jul 2021 | CNY | 34.19 | 34.26 | 33.66 | 34.08 | 34.08 | -0.11 (-0.32%) | 821,136 |
| 29 Jul 2021 | CNY | 33.96 | 34.65 | 33.6 | 34.19 | 34.19 | +0.25 (+0.74%) | 1,242,536 |
| 28 Jul 2021 | CNY | 33.19 | 33.95 | 32.02 | 33.94 | 33.94 | +0.64 (+1.92%) | 900,736 |
| 27 Jul 2021 | CNY | 33.88 | 33.97 | 33.23 | 33.3 | 33.3 | -0.7 (-2.06%) | 830,800 |
| 26 Jul 2021 | CNY | 32.25 | 34 | 31.92 | 34 | 34 | +1.5 (+4.62%) | 1,294,600 |
| 23 Jul 2021 | CNY | 33 | 33.14 | 32.4 | 32.5 | 32.5 | -0.9 (-2.69%) | 680,200 |
| 22 Jul 2021 | CNY | 32.49 | 34 | 32.49 | 33.4 | 33.4 | +1.07 (+3.31%) | 1,071,400 |
| 21 Jul 2021 | CNY | 32.35 | 32.49 | 32.1 | 32.33 | 32.33 | +0.23 (+0.72%) | 300,238 |
| 20 Jul 2021 | CNY | 31.98 | 32.23 | 31.68 | 32.1 | 32.1 | +0.05 (+0.16%) | 347,517 |
| 19 Jul 2021 | CNY | 32.1 | 32.29 | 31.91 | 32.05 | 32.05 | -0.32 (-0.99%) | 426,938 |
| 16 Jul 2021 | CNY | 32.42 | 32.88 | 32.37 | 32.37 | 32.37 | -0.28 (-0.86%) | 452,136 |
