| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2021 | CNY | 32.6539 | 32.6539 | 31.2308 | 31.2846 | 31.2846 | -1.038 (-3.21%) | 886,207 |
| 19 Aug 2021 | CNY | 32.1154 | 33.0615 | 31.9923 | 32.3231 | 32.3231 | +0.054 (+0.17%) | 936,815 |
| 18 Aug 2021 | CNY | 33.0846 | 33.5 | 31.6769 | 32.2692 | 32.2692 | -0.885 (-2.67%) | 1,637,975 |
| 17 Aug 2021 | CNY | 35.7692 | 35.7692 | 33.0923 | 33.1539 | 33.1539 | -2.508 (-7.03%) | 1,803,656 |
| 16 Aug 2021 | CNY | 33.2154 | 36.1385 | 33.2154 | 35.6615 | 35.6615 | +2.4 (+7.22%) | 1,610,007 |
| 13 Aug 2021 | CNY | 33.8462 | 34.0692 | 33.2308 | 33.2615 | 33.2615 | -0.585 (-1.73%) | 654,680 |
| 12 Aug 2021 | CNY | 34.6385 | 34.9462 | 33.7308 | 33.8462 | 33.8462 | -1.246 (-3.55%) | 989,430 |
| 11 Aug 2021 | CNY | 36.1308 | 36.3154 | 34.7923 | 35.0923 | 35.0923 | -1.108 (-3.06%) | 996,615 |
| 10 Aug 2021 | CNY | 33.9308 | 37.3077 | 33.5154 | 36.2 | 36.2 | +2.254 (+6.64%) | 1,858,090 |
| 9 Aug 2021 | CNY | 31.9308 | 34.3077 | 31.9308 | 33.9462 | 33.9462 | +1.869 (+5.83%) | 1,204,875 |
| 6 Aug 2021 | CNY | 32.6615 | 33.1539 | 32.0769 | 32.0769 | 32.0769 | -0.7 (-2.14%) | 582,920 |
| 5 Aug 2021 | CNY | 32.9231 | 34 | 32.7769 | 32.7769 | 32.7769 | -0.454 (-1.37%) | 656,500 |
| 4 Aug 2021 | CNY | 33.2308 | 34.0615 | 32.6231 | 33.2308 | 33.2308 | -0.4 (-1.19%) | 733,816 |
| 3 Aug 2021 | CNY | 33.5615 | 34.1539 | 33.1 | 33.6308 | 33.6308 | +0.054 (+0.16%) | 741,283 |
| 2 Aug 2021 | CNY | 33.0077 | 33.7154 | 32.1 | 33.5769 | 33.5769 | +0.608 (+1.84%) | 725,530 |
| 30 Jul 2021 | CNY | 33.2 | 33.2 | 31.9231 | 32.9692 | 32.9692 | -0.177 (-0.53%) | 791,345 |
| 29 Jul 2021 | CNY | 32.3769 | 33.5462 | 32.3769 | 33.1462 | 33.1462 | +0.8 (+2.47%) | 892,685 |
| 28 Jul 2021 | CNY | 32.0769 | 32.7539 | 30.7 | 32.3462 | 32.3462 | +0.031 (+0.10%) | 1,044,260 |
| 27 Jul 2021 | CNY | 33.8462 | 34.6154 | 32.2308 | 32.3154 | 32.3154 | -1.9 (-5.55%) | 940,195 |
| 26 Jul 2021 | CNY | 35.7539 | 35.7615 | 33.4615 | 34.2154 | 34.2154 | -1.554 (-4.34%) | 1,231,396 |
| 23 Jul 2021 | CNY | 36.8385 | 36.9769 | 35.3846 | 35.7692 | 35.7692 | -1.208 (-3.27%) | 957,375 |
| 22 Jul 2021 | CNY | 38.4769 | 38.4769 | 36.9231 | 36.9769 | 36.9769 | -1.492 (-3.88%) | 1,005,569 |
| 21 Jul 2021 | CNY | 38.4615 | 38.7 | 38.2308 | 38.4692 | 38.4692 | -0.185 (-0.48%) | 629,960 |
| 20 Jul 2021 | CNY | 39.1539 | 39.1539 | 37.8231 | 38.6539 | 38.6539 | -0.908 (-2.29%) | 1,152,525 |
| 19 Jul 2021 | CNY | 38.2308 | 39.5769 | 37.3154 | 39.5615 | 39.5615 | +1.392 (+3.65%) | 1,429,389 |
| 16 Jul 2021 | CNY | 38.3923 | 39.1692 | 38.1539 | 38.1692 | 38.1692 | -0.638 (-1.65%) | 831,480 |
| 15 Jul 2021 | CNY | 39.6077 | 39.6077 | 37.7 | 38.8077 | 38.8077 | -0.139 (-0.36%) | 1,173,900 |
| 14 Jul 2021 | CNY | 36.9231 | 39.6308 | 36.6308 | 38.9462 | 38.9462 | +2.023 (+5.48%) | 1,658,021 |
| 13 Jul 2021 | CNY | 37.5077 | 37.6769 | 36.6923 | 36.9231 | 36.9231 | -0.754 (-2.00%) | 787,412 |
| 12 Jul 2021 | CNY | 36.1615 | 38.2385 | 36.1615 | 37.6769 | 37.6769 | +0.523 (+1.41%) | 1,059,596 |
