| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2021 | CNY | 33.26 | 33.6 | 32.2 | 32.21 | 32.21 | -1.11 (-3.33%) | 4,958,065 |
| 15 Sep 2021 | CNY | 32.26 | 33.36 | 32.26 | 33.32 | 33.32 | +0.4 (+1.22%) | 4,357,005 |
| 14 Sep 2021 | CNY | 34.15 | 34.35 | 32.81 | 32.92 | 32.92 | -1.18 (-3.46%) | 6,869,400 |
| 13 Sep 2021 | CNY | 35.3 | 35.7 | 34 | 34.1 | 34.1 | -1.21 (-3.43%) | 7,465,033 |
| 10 Sep 2021 | CNY | 35.61 | 36.27 | 34.9 | 35.31 | 35.31 | -1.83 (-4.93%) | 12,416,419 |
| 9 Sep 2021 | CNY | 35.75 | 38 | 35 | 37.14 | 37.14 | +2.41 (+6.94%) | 21,198,084 |
| 8 Sep 2021 | CNY | 33.21 | 35.5 | 33.21 | 34.73 | 34.73 | +1.53 (+4.61%) | 11,433,669 |
| 7 Sep 2021 | CNY | 32.96 | 34.01 | 32.7 | 33.2 | 33.2 | -0.02 (-0.06%) | 7,291,708 |
| 6 Sep 2021 | CNY | 32.18 | 33.5 | 31.8 | 33.22 | 33.22 | +0.57 (+1.75%) | 7,180,173 |
| 3 Sep 2021 | CNY | 32.07 | 33.36 | 32.07 | 32.65 | 32.65 | +0.11 (+0.34%) | 5,768,208 |
| 2 Sep 2021 | CNY | 31.9 | 32.88 | 31.65 | 32.54 | 32.54 | +0.22 (+0.68%) | 5,027,070 |
| 1 Sep 2021 | CNY | 33.65 | 33.65 | 31.41 | 32.32 | 32.32 | -1.69 (-4.97%) | 7,814,731 |
| 31 Aug 2021 | CNY | 32.52 | 34.68 | 32.52 | 34.01 | 34.01 | +1.84 (+5.72%) | 10,524,231 |
| 30 Aug 2021 | CNY | 32.14 | 32.99 | 31.71 | 32.17 | 32.17 | -0.32 (-0.98%) | 6,267,638 |
| 27 Aug 2021 | CNY | 33.52 | 34.35 | 32.46 | 32.49 | 32.49 | -1.2 (-3.56%) | 8,219,222 |
| 26 Aug 2021 | CNY | 34.48 | 35.37 | 33.51 | 33.69 | 33.69 | -0.93 (-2.69%) | 7,794,643 |
| 25 Aug 2021 | CNY | 35 | 35.25 | 34.12 | 34.62 | 34.62 | -0.91 (-2.56%) | 9,515,308 |
| 24 Aug 2021 | CNY | 34.06 | 36.6 | 33.63 | 35.53 | 35.53 | +1.44 (+4.22%) | 13,918,538 |
| 23 Aug 2021 | CNY | 33.97 | 34.93 | 33 | 34.09 | 34.09 | -0.65 (-1.87%) | 11,748,367 |
| 20 Aug 2021 | CNY | 34 | 37.1 | 33.5 | 34.74 | 34.74 | -2.48 (-6.66%) | 19,218,063 |
| 19 Aug 2021 | CNY | 40 | 40.41 | 37.22 | 37.22 | 37.22 | -4.13 (-9.99%) | 14,352,504 |
| 18 Aug 2021 | CNY | 37.91 | 41.35 | 37.62 | 41.35 | 41.35 | +3.76 (+10.00%) | 25,113,344 |
| 17 Aug 2021 | CNY | 36 | 37.59 | 35.4 | 37.59 | 37.59 | +3.42 (+10.01%) | 12,863,838 |
| 16 Aug 2021 | CNY | 32.23 | 34.17 | 31.32 | 34.17 | 34.17 | +3.11 (+10.01%) | 6,550,029 |
| 13 Aug 2021 | CNY | 31.04 | 31.78 | 30.8 | 31.06 | 31.06 | -0.63 (-1.99%) | 4,753,553 |
| 12 Aug 2021 | CNY | 32.37 | 33.44 | 31.5 | 31.69 | 31.69 | -0.76 (-2.34%) | 7,983,585 |
| 11 Aug 2021 | CNY | 31.81 | 33.25 | 31.54 | 32.45 | 32.45 | +0.8 (+2.53%) | 9,652,650 |
| 10 Aug 2021 | CNY | 31.32 | 32.5 | 31.06 | 31.65 | 31.65 | +0.12 (+0.38%) | 6,956,383 |
| 9 Aug 2021 | CNY | 30.28 | 32.4 | 30.01 | 31.53 | 31.53 | +1.47 (+4.89%) | 7,955,910 |
| 6 Aug 2021 | CNY | 30.39 | 30.6 | 30 | 30.06 | 30.06 | -0.32 (-1.05%) | 3,014,879 |
